Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grizzly Discoveries Inc (TSV: GZD )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 0.2100 0.2100 0.2100 0.2100 1,710 +0.00(+0.00%)
May 30, 2012 0.2100 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 29, 2012 0.2050 0.2100 0.1600 0.2100 103,000 -0.04(-16.00%)
May 28, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 25, 2012 0.2200 0.2500 0.2200 0.2500 30,000 +0.04(+19.05%)
May 24, 2012 0.2000 0.2100 0.2000 0.2100 29,000 -0.02(-8.70%)
May 23, 2012 0.2500 0.2500 0.2300 0.2300 9,000 -0.02(-8.00%)
May 22, 2012 0.2500 0.2500 0.2500 0.2500 23,000 +0.00(+0.00%)
May 18, 2012 0.2500 0.2500 0.2500 0 +0.10(+61.29%)
May 17, 2012 0.1550 0.1550 0.1550 0.1550 700 -0.10(-38.00%)
May 16, 2012 0.2250 0.2800 0.1800 0.2500 103,500 +0.03(+13.64%)
May 15, 2012 0.2500 0.2500 0.2200 0.2200 13,500 -0.04(-13.73%)
May 14, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 11, 2012 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 10, 2012 0.2550 0.2550 0.2550 0.2550 200 -0.03(-8.93%)
May 09, 2012 0.2600 0.2800 0.2450 0.2800 6,500 -0.01(-3.45%)
May 08, 2012 0.2650 0.2900 0.2200 0.2900 44,200 -0.01(-3.33%)
May 07, 2012 0.2650 0.3000 0.2550 0.3000 24,700 -0.03(-9.09%)
May 04, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 03, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 02, 2012 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
May 01, 2012 0.3350 0.3350 0.3300 0.3300 10,500 +0.09(+37.50%)
Apr 30, 2012 0.2900 0.2900 0.2400 0.2400 7,500 -0.02(-7.69%)
Apr 27, 2012 0.2600 0.2600 0.2600 0.2600 15,545 -0.03(-11.86%)
Apr 26, 2012 0.3000 0.3000 0.2500 0.2950 6,110 +0.04(+18.00%)
Apr 25, 2012 0.3000 0.3000 0.2400 0.2500 35,000 -0.02(-7.41%)
Apr 24, 2012 0.3300 0.3300 0.2700 0.2700 45,000 -0.05(-15.62%)
Apr 23, 2012 0.3200 0.3200 0.3200 0.3200 1,050 -0.03(-9.86%)
Apr 20, 2012 0.3200 0.3550 0.3200 0.3550 6,000 +0.05(+16.39%)
Apr 19, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Apr 18, 2012 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Apr 17, 2012 0.3100 0.3100 0.3050 0.3050 8,500 -0.04(-11.59%)
Apr 16, 2012 0.3400 0.3450 0.3350 0.3450 18,500 -0.01(-1.43%)
Apr 13, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 12, 2012 0.2650 0.3500 0.2650 0.3500 5,500 +0.00(+0.00%)
Apr 11, 2012 0.2100 0.3500 0.2100 0.3500 4,000 -0.01(-2.78%)
Apr 10, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 09, 2012 0.3700 0.3700 0.3050 0.3600 53,000 -0.01(-2.70%)
Apr 05, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Apr 04, 2012 0.3700 0.3700 0.3700 0.3700 20,000 -0.02(-5.13%)
Apr 03, 2012 0.3800 0.3900 0.3800 0.3900 11,730 +0.02(+5.41%)
Apr 02, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 30, 2012 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 29, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 28, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 27, 2012 0.3700 0.3700 0.3700 0.3700 2,905 +0.00(+0.00%)
Mar 26, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 23, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 22, 2012 0.3700 0.3700 0.3700 0.3700 693 -0.01(-2.63%)
Mar 21, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 20, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 19, 2012 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Mar 16, 2012 0.3800 0.3800 0.3800 0.3800 4,500 +0.03(+8.57%)
Mar 15, 2012 0.3500 0.3750 0.3300 0.3500 17,250 +0.03(+9.37%)
Mar 14, 2012 0.3200 0.3300 0.3200 0.3200 23,000 +0.00(+0.00%)
Mar 13, 2012 0.3800 0.3900 0.3200 0.3200 60,035 -0.06(-15.79%)
Mar 12, 2012 0.3500 0.3800 0.3500 0.3800 45,340 +0.03(+8.57%)
Mar 09, 2012 0.4000 0.4000 0.3500 0.3500 39,500 -0.04(-10.26%)
Mar 08, 2012 0.4200 0.4200 0.3900 0.3900 48,290 -0.03(-7.14%)
Mar 07, 2012 0.4000 0.4200 0.4000 0.4200 15,250 +0.00(+0.00%)
Mar 06, 2012 0.4200 0.4200 0.4200 0.4200 15,100 +0.00(+0.00%)
Mar 05, 2012 0.4300 0.4300 0.3900 0.4200 51,000 -0.01(-2.33%)
Mar 02, 2012 0.4500 0.4700 0.4300 0.4300 2,750 -0.04(-8.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.