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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 9, 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 (%)
Feb 28, 2018 0.1100 0.1300 0.1100 0.1300 11,000 -0.01(-3.70%)
Feb 27, 2018 0.1250 0.1350 0.1250 0.1350 13,500 +0.01(+8.00%)
Feb 26, 2018 0.1400 0.1400 0.1250 0.1250 27,500 -0.02(-10.71%)
Feb 23, 2018 0.1150 0.1400 0.1150 0.1400 352,000 +0.02(+16.67%)
Feb 22, 2018 0.1200 63,000 +0.00(+0.00%)
Feb 21, 2018 0.1200 0.1200 0.1200 0.1200 1,500 +0.00(+4.35%)
Feb 20, 2018 0.1150 0.1200 0.1050 0.1150 144,000 +0.03(+27.78%)
Feb 16, 2018 0.0900 0.0900 0.0900 0 -0.03(-25.00%)
Feb 15, 2018 0.1200 0.1200 0.1150 0.1200 49,500 +0.01(+9.09%)
Feb 14, 2018 0.1100 0.1200 0.1100 0.1100 45,505 +0.00(+0.00%)
Feb 13, 2018 0.1100 0.1100 0.1100 0.1100 129,000 -0.01(-4.35%)
Feb 12, 2018 0.0950 0.1150 0.0950 0.1150 184,000 +0.03(+27.78%)
Feb 08, 2018 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Feb 07, 2018 0.1050 0.1100 0.1000 0.1100 336,000 +0.02(+22.22%)
Feb 06, 2018 0.1000 0.1000 0.0900 0.0900 8,000 +0.00(+0.00%)
Feb 05, 2018 0.0950 0.1000 0.0850 0.0900 93,000 +0.00(+0.00%)
Feb 02, 2018 0.0750 0.0900 0.0750 0.0900 384,500 +0.02(+28.57%)
Jan 31, 2018 0.0700 0.0700 0.0700 650 +0.01(+7.69%)
Jan 30, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+18.18%)
Jan 29, 2018 0.0600 0.0600 0.0550 0.0550 44,280 -0.01(-15.38%)
Jan 26, 2018 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Jan 25, 2018 0.0700 0.0700 0.0700 0.0700 121,480 +0.01(+7.69%)
Jan 24, 2018 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jan 23, 2018 0.0600 0.0650 0.0600 0.0650 22,500 +0.00(+0.00%)
Jan 22, 2018 0.0600 0.0650 0.0600 0.0650 44,000 +0.01(+8.33%)
Jan 19, 2018 0.0650 0.0650 0.0550 0.0600 56,000 -0.01(-7.69%)
Jan 18, 2018 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Jan 17, 2018 0.0650 0.0750 0.0650 0.0650 203,300 +0.01(+8.33%)
Jan 16, 2018 0.0550 0.0550 0.0600 9,000 +0.00(+9.09%)
Jan 15, 2018 0.0500 0.0700 0.0500 0.0550 260,000 +0.00(+10.00%)
Jan 12, 2018 0.0450 0.0500 0.0450 0.0500 218,500 +0.01(+11.11%)
Jan 10, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 09, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jan 08, 2018 0.0450 0.0500 0.0450 0.0500 16,000 +0.01(+11.11%)
Jan 03, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 02, 2018 0.0450 0.0450 0.0450 0.0450 48,000 +0.00(+0.00%)
Dec 28, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 21, 2017 0.0400 0.0400 0.0400 0.0400 57,000 -0.01(-20.00%)
Dec 19, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 15, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 14, 2017 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Dec 13, 2017 0.0500 0.0500 0.0500 0.0500 70,000 -0.00(-9.09%)
Dec 07, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Dec 06, 2017 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Dec 05, 2017 0.0500 0.0500 0.0500 0.0500 56,000 +0.00(+0.00%)
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.