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: 3:37 PM EDT, May 6, 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 (%)
Sep 28, 2012 0.1500 0.1500 0.1500 0.1500 600 -0.02(-9.09%)
Sep 27, 2012 0.1650 0.1650 0.1650 0.1650 26,000 +0.02(+13.79%)
Sep 26, 2012 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Sep 25, 2012 0.1500 0.1500 0.1450 0.1450 47,250 -0.01(-3.33%)
Sep 24, 2012 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 21, 2012 0.1500 0.1500 0.1500 0.1500 29,500 +0.01(+7.14%)
Sep 20, 2012 0.1550 0.1550 0.1400 0.1400 44,775 -0.01(-9.68%)
Sep 19, 2012 0.1550 0.1550 0.1550 0.1550 50,000 +0.00(+0.00%)
Sep 18, 2012 0.1600 0.1600 0.1550 0.1550 116,000 -0.02(-8.82%)
Sep 17, 2012 0.1700 0.1700 0.1700 0.1700 80 +0.02(+13.33%)
Sep 14, 2012 0.1500 0.1500 0.1500 0.1500 12,500 -0.01(-6.25%)
Sep 13, 2012 0.1650 0.1650 0.1500 0.1600 53,400 -0.02(-11.11%)
Sep 12, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 11, 2012 0.1600 0.1800 0.1600 0.1800 26,650 +0.00(+0.00%)
Sep 10, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 07, 2012 0.1800 0.1800 0.1800 0.1800 17,500 +0.00(+0.00%)
Sep 06, 2012 0.1400 0.1800 0.1400 0.1800 33,132 +0.04(+24.14%)
Sep 05, 2012 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Sep 04, 2012 0.1400 0.1500 0.1400 0.1500 3,950 +0.00(+0.00%)
Aug 31, 2012 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 30, 2012 0.1500 0.1500 0.1500 0.1500 850 +0.00(+0.00%)
Aug 29, 2012 0.1500 0.1500 0.1500 0.1500 2,000 -0.01(-6.25%)
Aug 27, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 24, 2012 0.1700 0.1700 0.1600 0.1600 22,234 -0.01(-3.03%)
Aug 23, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 22, 2012 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Aug 21, 2012 0.1650 0.1650 0.1650 0.1650 9,000 -0.01(-8.33%)
Aug 20, 2012 0.1800 0.1800 0.1800 0.1800 300 +0.01(+9.09%)
Aug 17, 2012 0.1650 0.1650 0.1650 0.1650 1,000 -0.01(-2.94%)
Aug 16, 2012 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Aug 15, 2012 0.1700 0.1700 0.1700 0.1700 7,000 -0.00(-2.86%)
Aug 14, 2012 0.1750 0.1750 0.1650 0.1750 12,500 +0.00(+0.00%)
Aug 13, 2012 0.1750 0.1800 0.1750 0.1750 12,000 +0.00(+0.00%)
Aug 11, 2012 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 10, 2012 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 09, 2012 0.1750 0.1750 0.1750 0.1750 2,000 +0.01(+6.06%)
Aug 08, 2012 0.1600 0.1650 0.1600 0.1650 35,000 -0.02(-10.81%)
Aug 07, 2012 0.1800 0.1850 0.1600 0.1850 19,000 +0.01(+5.71%)
Aug 03, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 02, 2012 0.1750 0.1750 0.1750 0.1750 9,500 +0.00(+0.00%)
Aug 01, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 31, 2012 0.1800 0.1800 0.1750 0.1750 3,000 -0.01(-2.78%)
Jul 30, 2012 0.1800 0.1800 0.1800 0.1800 25,900 +0.00(+0.00%)
Jul 27, 2012 0.1850 0.1850 0.1800 0.1800 21,500 +0.00(+0.00%)
Jul 26, 2012 0.1900 0.1900 0.1800 0.1800 10,000 -0.02(-7.69%)
Jul 25, 2012 0.1800 0.1950 0.1800 0.1950 20,000 +0.02(+11.43%)
Jul 24, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 23, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 20, 2012 0.1750 0.1750 0.1750 0.1750 7,500 +0.00(+0.00%)
Jul 19, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 18, 2012 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 17, 2012 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Jul 16, 2012 0.1950 0.1950 0.1750 0.1750 4,000 +0.00(+0.00%)
Jul 13, 2012 0.1800 0.1800 0.1750 0.1750 16,500 +0.01(+9.37%)
Jul 12, 2012 0.1900 0.1900 0.1600 0.1600 25,250 -0.04(-21.95%)
Jul 11, 2012 0.2050 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Jul 10, 2012 0.1850 0.2200 0.1850 0.2050 27,455 -0.02(-6.82%)
Jul 09, 2012 0.2200 0.2200 0.2200 0.2200 3,000 +0.01(+2.33%)
Jul 06, 2012 0.2300 0.2400 0.2150 0.2150 5,000 -0.01(-2.27%)
Jul 05, 2012 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jul 04, 2012 0.2200 0.2200 0.2200 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.