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: 3:55 PM 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 (%)
May 31, 2010 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
May 28, 2010 0.2500 0.2500 0.2450 0.2500 21,500 +0.01(+2.04%)
May 27, 2010 0.2400 0.2450 0.2200 0.2450 24,100 +0.01(+6.52%)
May 26, 2010 0.2400 0.2400 0.2200 0.2300 76,000 -0.01(-4.17%)
May 25, 2010 0.2400 0.2400 0.2400 0.2400 1,000 +0.04(+20.00%)
May 21, 2010 0.2000 0.2000 0.2000 0.2000 20,000 -0.02(-9.09%)
May 20, 2010 0.2200 0.2200 0.2200 0.2200 3,000 -0.01(-4.35%)
May 19, 2010 0.2350 0.2350 0.2300 0.2300 28,000 +0.00(+0.00%)
May 18, 2010 0.2350 0.2450 0.2200 0.2300 163,000 -0.01(-4.17%)
May 17, 2010 0.2500 0.2500 0.2400 0.2400 8,400 -0.01(-4.00%)
May 14, 2010 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
May 13, 2010 0.2400 0.2500 0.2400 0.2500 32,500 +0.01(+4.17%)
May 12, 2010 0.2400 0.2400 0.2350 0.2400 125,500 -0.01(-4.00%)
May 11, 2010 0.2400 0.2500 0.2450 0.2500 666,500 -0.05(-16.67%)
May 10, 2010 0.2650 0.3000 0.2500 0.3000 66,000 +0.01(+1.69%)
May 07, 2010 0.2950 0.2950 0.2950 0.2950 10,000 -0.01(-1.67%)
May 06, 2010 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 05, 2010 0.3000 0.3000 0.3000 0.3000 3,000 +0.00(+0.00%)
May 04, 2010 0.2500 0.3000 0.2500 0.3000 46,000 +0.00(+0.00%)
May 03, 2010 0.2700 0.3000 0.2600 0.3000 63,000 +0.02(+9.09%)
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%)
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.