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: 12:34 PM EDT, Apr 29, 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 (%)
Apr 30, 2010 0.2750 0.2750 0.2750 0.2750 15,000 +0.01(+1.85%)
Apr 29, 2010 0.2700 0.2700 0.2700 0.2700 10,000 +0.00(+0.00%)
Apr 28, 2010 0.2700 0.2700 0.2500 0.2700 150,000 +0.00(+0.00%)
Apr 27, 2010 0.2700 0.2700 0.2700 0.2700 600 -0.03(-10.00%)
Apr 26, 2010 0.2800 0.3000 0.2800 0.3000 21,400 +0.02(+7.14%)
Apr 23, 2010 0.2950 0.2950 0.2800 0.2800 1,500 +0.00(+0.00%)
Apr 22, 2010 0.2950 0.2950 0.2800 0.2800 21,500 -0.01(-5.08%)
Apr 21, 2010 0.2650 0.3000 0.2650 0.2950 22,500 +0.03(+13.46%)
Apr 20, 2010 0.2650 0.2650 0.2600 0.2600 21,200 -0.02(-8.77%)
Apr 19, 2010 0.2850 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Apr 16, 2010 0.2850 0.2850 0.2650 0.2850 18,000 +0.00(+1.79%)
Apr 15, 2010 0.2850 0.2850 0.2800 0.2800 6,850 +0.00(+0.00%)
Apr 14, 2010 0.2800 0.2800 0.2800 0.2800 1,000 +0.01(+1.82%)
Apr 13, 2010 0.2750 0.2750 0.2750 0.2750 3,300 -0.01(-3.51%)
Apr 12, 2010 0.2800 0.2850 0.2800 0.2850 5,000 +0.01(+5.56%)
Apr 09, 2010 0.2800 0.2800 0.2700 0.2700 4,000 -0.01(-3.57%)
Apr 08, 2010 0.2650 0.2800 0.2600 0.2800 215,000 +0.00(+0.00%)
Apr 07, 2010 0.2800 0.2800 0.2550 0.2800 108,300 +0.00(+0.00%)
Apr 06, 2010 0.2800 0.2800 0.2800 0.2800 3,100 -0.01(-3.45%)
Apr 05, 2010 0.2650 0.2900 0.2650 0.2900 22,000 +0.01(+3.57%)
Apr 01, 2010 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Mar 31, 2010 0.2900 0.3000 0.2900 0.3000 10,000 +0.03(+13.21%)
Mar 30, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 29, 2010 0.2600 0.2650 0.2600 0.2650 16,000 +0.01(+1.92%)
Mar 26, 2010 0.2600 0.2600 0.2600 0.2600 4,000 +0.00(+0.00%)
Mar 25, 2010 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 24, 2010 0.2600 0.2600 0.2600 0.2600 343 +0.00(+0.00%)
Mar 23, 2010 0.2850 0.2850 0.2600 0.2600 11,000 -0.03(-10.34%)
Mar 22, 2010 0.2650 0.2900 0.2650 0.2900 12,000 -0.01(-1.69%)
Mar 19, 2010 0.2950 0.2950 0.2950 0.2950 300 +0.01(+5.36%)
Mar 18, 2010 0.3000 0.3000 0.2800 0.2800 45,000 -0.01(-3.45%)
Mar 17, 2010 0.3000 0.3000 0.2900 0.2900 2,000 +0.02(+7.41%)
Mar 16, 2010 0.2700 0.2700 0.2700 0.2700 500 +0.01(+1.89%)
Mar 15, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 12, 2010 0.2650 0.2650 0.2650 0.2650 20,000 +0.01(+1.92%)
Mar 11, 2010 0.2750 0.2750 0.2600 0.2600 32,000 -0.02(-7.14%)
Mar 10, 2010 0.2800 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Mar 09, 2010 0.2800 0.3000 0.2750 0.2800 34,000 +0.02(+5.66%)
Mar 08, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 05, 2010 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 04, 2010 0.2650 0.2650 0.2650 0.2650 15,000 -0.03(-11.67%)
Mar 03, 2010 0.2850 0.3000 0.2850 0.3000 13,408 +0.03(+13.21%)
Mar 02, 2010 0.2650 0.2650 0.2650 0.2650 5,000 -0.02(-5.36%)
Mar 01, 2010 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Feb 26, 2010 0.2800 0.2800 0.2800 0.2800 5,000 +0.01(+1.82%)
Feb 25, 2010 0.2750 0.2750 0.2750 0.2750 500 +0.01(+1.85%)
Feb 24, 2010 0.3100 0.3100 0.2700 0.2700 44,000 +0.00(+0.00%)
Feb 23, 2010 0.2700 0.2700 0.2700 0.2700 400 -0.03(-10.00%)
Feb 22, 2010 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Feb 19, 2010 0.3100 0.3100 0.3000 0.3000 4,000 -0.04(-11.76%)
Feb 18, 2010 0.2900 0.3400 0.2900 0.3400 52,500 +0.04(+13.33%)
Feb 17, 2010 0.3200 0.3200 0.3000 0.3000 135,000 -0.01(-3.23%)
Feb 16, 2010 0.3300 0.3400 0.3100 0.3100 31,000 +0.01(+3.33%)
Feb 12, 2010 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Feb 11, 2010 0.2950 0.3300 0.2950 0.3300 2,800 +0.00(+0.00%)
Feb 10, 2010 0.3300 0.3300 0.3300 0.3300 10,000 +0.05(+15.79%)
Feb 09, 2010 0.3200 0.3400 0.2850 0.2850 35,000 -0.02(-5.00%)
Feb 08, 2010 0.3100 0.3300 0.3000 0.3000 101,500 -0.01(-3.23%)
Feb 05, 2010 0.3200 0.3200 0.3100 0.3100 7,825 -0.01(-3.13%)
Feb 04, 2010 0.3100 0.3400 0.3000 0.3200 21,400 -0.01(-1.54%)
Feb 03, 2010 0.3250 0.3400 0.3250 0.3250 64,000 +0.01(+1.56%)
Feb 02, 2010 0.3300 0.3400 0.3200 0.3200 145,000 -0.02(-5.88%)
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.