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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 1, 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 (%)
Nov 30, 2009 0.4000 0.4000 0.3800 0.3900 83,500 -0.01(-2.50%)
Nov 27, 2009 0.4000 0.4100 0.4000 0.4000 52,500 +0.00(+0.00%)
Nov 26, 2009 0.4150 0.4150 0.4000 0.4000 173,500 -0.01(-2.44%)
Nov 25, 2009 0.4150 0.4150 0.4100 0.4100 23,000 +0.00(+0.00%)
Nov 24, 2009 0.4250 0.4250 0.4100 0.4100 23,300 -0.01(-2.38%)
Nov 23, 2009 0.4300 0.4400 0.4200 0.4200 64,300 -0.01(-1.18%)
Nov 20, 2009 0.4150 0.4250 0.4150 0.4250 13,000 -0.01(-1.16%)
Nov 19, 2009 0.4300 0.4300 0.4200 0.4300 44,500 +0.00(+0.00%)
Nov 18, 2009 0.4500 0.4500 0.4150 0.4300 142,200 -0.01(-1.15%)
Nov 17, 2009 0.4300 0.4400 0.4050 0.4350 102,050 +0.01(+1.16%)
Nov 16, 2009 0.4400 0.4400 0.4150 0.4300 74,000 +0.00(+0.00%)
Nov 13, 2009 0.4350 0.4500 0.4100 0.4300 63,000 +0.01(+2.38%)
Nov 12, 2009 0.4200 0.4200 0.4200 0.4200 2,000 -0.02(-3.45%)
Nov 11, 2009 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Nov 10, 2009 0.4200 0.4350 0.4000 0.4350 83,000 +0.02(+4.82%)
Nov 09, 2009 0.4150 0.4250 0.4150 0.4150 9,700 +0.01(+2.47%)
Nov 06, 2009 0.4450 0.4450 0.4000 0.4050 13,750 -0.01(-3.57%)
Nov 05, 2009 0.4350 0.4350 0.3500 0.4200 27,650 +0.04(+10.53%)
Nov 04, 2009 0.3800 0.3800 0.3800 0.3800 97,000 +0.00(+0.00%)
Nov 03, 2009 0.3900 0.4300 0.3700 0.3800 107,000 -0.01(-2.56%)
Nov 02, 2009 0.3900 0.3900 0.3900 0.3900 500 +0.02(+4.00%)
Oct 30, 2009 0.3700 0.3750 0.3400 0.3750 61,000 +0.01(+1.35%)
Oct 29, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 28, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 27, 2009 0.3700 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Oct 26, 2009 0.3900 0.3900 0.3600 0.3700 8,320 +0.00(+0.00%)
Oct 23, 2009 0.3900 0.3750 0.3700 0.3700 37,000 +0.01(+2.78%)
Oct 22, 2009 0.3600 0.3650 0.3600 0.3600 163,000 +0.01(+2.86%)
Oct 21, 2009 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 20, 2009 0.3900 0.3850 0.3500 0.3500 69,500 -0.04(-9.09%)
Oct 19, 2009 0.3850 0.3850 0.3850 0.3850 500 +0.02(+4.05%)
Oct 16, 2009 0.3750 0.3750 0.3550 0.3700 44,500 +0.01(+2.78%)
Oct 15, 2009 0.3850 0.3900 0.3600 0.3600 158,800 +0.00(+0.00%)
Oct 14, 2009 0.3700 0.3700 0.3600 0.3600 9,300 +0.00(+0.00%)
Oct 13, 2009 0.3600 0.3600 0.3600 0.3600 49,500 +0.01(+2.86%)
Oct 09, 2009 0.3600 0.3600 0.3500 0.3500 12,232 -0.01(-2.78%)
Oct 08, 2009 0.3650 0.3650 0.3600 0.3600 15,000 +0.00(+0.00%)
Oct 07, 2009 0.3650 0.3650 0.3600 0.3600 15,000 -0.01(-1.37%)
Oct 06, 2009 0.3650 0.3650 0.3300 0.3650 121,500 +0.01(+2.82%)
Oct 05, 2009 0.3700 0.3700 0.3550 0.3550 3,800 -0.01(-1.39%)
Oct 02, 2009 0.3750 0.3750 0.3400 0.3600 101,500 -0.02(-4.00%)
Oct 01, 2009 0.3750 0.3750 0.3750 0.3750 5,000 +0.00(+0.00%)
Sep 30, 2009 0.3850 0.3850 0.3750 0.3750 5,000 -0.02(-3.85%)
Sep 29, 2009 0.3950 0.3950 0.3900 0.3900 4,000 -0.01(-1.27%)
Sep 28, 2009 0.3950 0.3950 0.3950 0.3950 2,300 +0.04(+9.72%)
Sep 25, 2009 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Sep 24, 2009 0.3650 0.3700 0.3600 0.3600 48,500 +0.00(+0.00%)
Sep 23, 2009 0.3650 0.3800 0.3600 0.3600 50,000 -0.01(-2.70%)
Sep 22, 2009 0.3750 0.3750 0.3700 0.3700 11,500 -0.01(-1.33%)
Sep 21, 2009 0.3850 0.3850 0.3500 0.3750 8,000 -0.02(-5.06%)
Sep 18, 2009 0.3950 0.3950 0.3950 0.3950 500 +0.05(+16.18%)
Sep 17, 2009 0.3750 0.3750 0.3300 0.3400 167,100 -0.04(-10.53%)
Sep 16, 2009 0.3800 0.3900 0.3750 0.3800 41,500 -0.01(-2.56%)
Sep 15, 2009 0.3850 0.3900 0.3850 0.3900 5,000 +0.04(+11.43%)
Sep 14, 2009 0.3900 0.3900 0.3500 0.3500 30,500 -0.01(-2.78%)
Sep 11, 2009 0.3950 0.3950 0.3600 0.3600 15,500 -0.01(-2.70%)
Sep 10, 2009 0.3800 0.3800 0.3700 0.3700 13,000 -0.02(-5.13%)
Sep 09, 2009 0.3950 0.3950 0.3500 0.3900 60,500 +0.04(+11.43%)
Sep 08, 2009 0.3800 0.3800 0.3500 0.3500 20,371 -0.05(-12.50%)
Sep 04, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.05(+14.29%)
Sep 03, 2009 0.4000 0.4000 0.3500 0.3500 138,900 -0.03(-7.89%)
Sep 02, 2009 0.3950 0.3950 0.3800 0.3800 20,000 -0.04(-9.52%)
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.