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: 9:32 AM EDT, Apr 30, 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 (%)
Oct 29, 2010 0.2900 0.3500 0.2900 0.3500 28,500 +0.08(+29.63%)
Oct 28, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 27, 2010 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 25, 2010 0.3100 0.3100 0.2700 0.2700 23,500 -0.03(-10.00%)
Oct 22, 2010 0.3000 0.3100 0.3000 0.3000 57,000 +0.00(+0.00%)
Oct 21, 2010 0.3000 0.3000 0.3000 0.3000 45,000 +0.00(+0.00%)
Oct 20, 2010 0.2850 0.3000 0.2850 0.3000 109,000 +0.04(+15.38%)
Oct 19, 2010 0.2600 0.2600 0.2600 0.2600 1,500 +0.00(+0.00%)
Oct 18, 2010 0.3000 0.3000 0.2600 0.2600 49,800 -0.04(-14.75%)
Oct 15, 2010 0.2950 0.3050 0.2950 0.3050 15,000 +0.02(+8.93%)
Oct 14, 2010 0.2900 0.2900 0.2700 0.2800 23,000 +0.03(+12.00%)
Oct 13, 2010 0.2950 0.2950 0.2500 0.2500 34,500 -0.05(-18.03%)
Oct 12, 2010 0.2900 0.3050 0.2600 0.3050 340,000 +0.02(+5.17%)
Oct 08, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Oct 07, 2010 0.2850 0.2900 0.2850 0.2900 33,917 +0.02(+7.41%)
Oct 06, 2010 0.2550 0.2700 0.2500 0.2700 86,500 +0.00(+0.00%)
Oct 05, 2010 0.2700 0.2700 0.2700 0.2700 8,500 -0.03(-10.00%)
Oct 04, 2010 0.3000 0.3000 0.3000 0.3000 30,300 +0.00(+0.00%)
Oct 01, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 30, 2010 0.3000 0.3000 0.3000 0.3000 1,600 +0.01(+3.45%)
Sep 29, 2010 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 28, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 27, 2010 0.2700 0.2900 0.2700 0.2900 11,295 -0.01(-1.69%)
Sep 24, 2010 0.2950 0.2950 0.2950 0.2950 5,000 -0.02(-4.84%)
Sep 23, 2010 0.3100 0.3100 0.3100 0.3100 1,600 +0.00(+0.00%)
Sep 22, 2010 0.3000 0.3100 0.3000 0.3100 84,000 +0.01(+3.33%)
Sep 21, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 20, 2010 0.2800 0.3000 0.2800 0.3000 4,000 +0.02(+7.14%)
Sep 17, 2010 0.2800 0.2800 0.2800 0.2800 600 -0.02(-6.67%)
Sep 15, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 14, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 13, 2010 0.2950 0.3000 0.2950 0.3000 17,200 +0.00(+0.00%)
Sep 10, 2010 0.2900 0.3000 0.2900 0.3000 25,300 +0.00(+0.00%)
Sep 09, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 08, 2010 0.3100 0.3100 0.3000 0.3000 6,200 +0.05(+20.00%)
Sep 07, 2010 0.3000 0.3000 0.2500 0.2500 23,150 -0.04(-13.79%)
Sep 03, 2010 0.3000 0.3000 0.2900 0.2900 37,000 -0.01(-3.33%)
Sep 02, 2010 0.3000 0.3000 0.3000 0.3000 2,000 -0.01(-3.23%)
Sep 01, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 31, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Aug 30, 2010 0.3100 0.3100 0.3100 0.3100 1,190 -0.01(-1.59%)
Aug 27, 2010 0.2800 0.3150 0.2100 0.3150 35,400 +0.03(+12.50%)
Aug 26, 2010 0.2900 0.2900 0.2800 0.2800 22,000 -0.01(-3.45%)
Aug 25, 2010 0.2900 0.2900 0.2900 0.2900 11,000 +0.00(+0.00%)
Aug 24, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 23, 2010 0.2900 0.2900 0.2900 0.2900 11,000 +0.00(+0.00%)
Aug 20, 2010 0.2950 0.2950 0.2900 0.2900 53,500 +0.00(+0.00%)
Aug 19, 2010 0.2900 0.2900 0.2900 0.2900 580 +0.00(+0.00%)
Aug 18, 2010 0.2950 0.2950 0.2900 0.2900 14,000 -0.01(-1.69%)
Aug 17, 2010 0.2950 0.2950 0.2900 0.2950 85,000 +0.00(+0.00%)
Aug 16, 2010 0.3000 0.3000 0.2950 0.2950 13,000 -0.01(-1.67%)
Aug 13, 2010 0.3000 0.3000 0.3000 0.3000 10,000 -0.01(-1.64%)
Aug 12, 2010 0.3050 0.3050 0.3050 0.3050 2,000 +0.02(+5.17%)
Aug 11, 2010 0.3100 0.3100 0.2900 0.2900 3,500 +0.00(+0.00%)
Aug 10, 2010 0.3100 0.3100 0.2900 0.2900 7,000 -0.03(-9.38%)
Aug 09, 2010 0.3250 0.3250 0.3200 0.3200 10,500 +0.02(+6.67%)
Aug 06, 2010 0.3000 0.3000 0.3000 0.3000 30,000 +0.01(+3.45%)
Aug 05, 2010 0.3000 0.3000 0.2800 0.2900 35,000 +0.00(+0.00%)
Aug 04, 2010 0.2900 0.2900 0.2900 0 +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.