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 (%)
Mar 26, 2009 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Mar 25, 2009 0.4000 0.4650 0.4400 0.4650 5,500 +0.03(+5.68%)
Mar 24, 2009 0.4400 0.4400 0.4400 0.4400 1,045 +0.00(+0.00%)
Mar 23, 2009 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Mar 18, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 16, 2009 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Mar 13, 2009 0.4100 0.4100 0.4000 0.4000 11,000 -0.07(-13.98%)
Mar 12, 2009 0.4650 0.4650 0 +0.00(+0.00%)
Mar 11, 2009 0.4650 0.4650 0.4650 0.4650 1,000 +0.07(+16.25%)
Mar 10, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 09, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 06, 2009 0.4000 0.4000 0.4000 0.4000 700 +0.04(+11.11%)
Mar 05, 2009 0.5500 0.7000 0.3600 0.3600 17,000 +0.00(+0.00%)
Mar 04, 2009 0.3600 0.3600 0 -0.07(-16.28%)
Mar 02, 2009 0.4300 0.4300 0.4300 0.4300 5,000 +0.00(+0.00%)
Feb 27, 2009 0.4300 0.4300 0.4000 0.4300 0 +0.00(+0.00%)
Feb 26, 2009 0.4300 0.4300 0 +0.00(+0.00%)
Feb 25, 2009 0.4000 0.4300 0.4000 0.4300 2,100 +0.08(+22.86%)
Feb 24, 2009 0.3500 0.3500 0.3500 0.3500 2,000 +0.01(+2.94%)
Feb 23, 2009 0.3700 0.3900 0.3400 0.3400 28,000 -0.05(-12.82%)
Feb 20, 2009 0.3900 0.3900 0.3400 0.3900 41,000 +0.07(+21.88%)
Feb 19, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 18, 2009 0.3200 0.3200 0 +0.00(+0.00%)
Feb 17, 2009 0.3000 0.3200 0.3000 0.3200 3,750 +0.02(+6.67%)
Feb 13, 2009 0.3000 0.3000 0.2550 0.3000 17,000 -0.05(-14.29%)
Feb 12, 2009 0.3500 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 11, 2009 0.3500 0.3500 0.3500 0.3500 8,400 +0.00(+0.00%)
Feb 10, 2009 0.3650 0.3650 0.3500 0.3500 3,000 -0.05(-12.50%)
Feb 09, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 06, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 05, 2009 0.4100 0.4100 0.4000 0.4000 2,500 +0.00(+0.00%)
Feb 04, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 03, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Feb 02, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Jan 30, 2009 0.4000 0.4000 0.4000 0.4000 4,000 +0.02(+5.26%)
Jan 29, 2009 0.3800 0.3800 0.3800 0.3800 500 +0.00(+0.00%)
Jan 28, 2009 0.3800 0.3800 0 +0.00(+0.00%)
Jan 27, 2009 0.3800 0.3800 0.3800 0.3800 2,400 +0.00(+0.00%)
Jan 26, 2009 0.3800 0.3800 0 +0.00(+0.00%)
Jan 23, 2009 0.3800 0.3800 0.3800 0.3800 500 -0.02(-5.00%)
Jan 22, 2009 0.3800 0.4000 0.3800 0.4000 5,500 -0.05(-11.11%)
Jan 21, 2009 0.4500 0.4500 0 +0.00(+0.00%)
Jan 20, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.06(+15.38%)
Jan 19, 2009 0.3900 0.3900 0.3900 0.3900 2,400 -0.01(-2.50%)
Jan 16, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Jan 15, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Jan 14, 2009 0.3800 0.4000 0.3800 0.4000 2,350 -0.08(-16.67%)
Jan 13, 2009 0.4800 0.4800 0 +0.00(+0.00%)
Jan 12, 2009 0.4800 0.4800 0.4800 0.4800 1,000 +0.00(+0.00%)
Jan 09, 2009 0.5500 0.5500 0.4800 0.4800 5,500 -0.02(-4.00%)
Jan 08, 2009 0.5000 0.5000 0.5000 0.5000 500 -0.02(-3.85%)
Jan 07, 2009 0.5200 0.5200 0 +0.00(+0.00%)
Jan 06, 2009 0.4000 0.5200 0.4000 0.5200 18,000 +0.14(+36.84%)
Jan 05, 2009 0.3800 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 02, 2009 0.3800 0.3800 0.3800 0.3800 1,500 -0.10(-20.83%)
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.