Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grizzly Discoveries Inc (TSV: GZD )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Jul 31, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jul 30, 2015 0.0550 0.0550 0.0500 0.0500 176,000 -0.00(-9.09%)
Jul 29, 2015 0.0600 0.0750 0.0550 0.0550 216,500 -0.00(-8.33%)
Jul 28, 2015 0.0650 0.0650 0.0600 0.0600 79,000 -0.01(-7.69%)
Jul 27, 2015 0.0700 0.0700 0.0650 0.0650 17,000 -0.01(-7.14%)
Jul 23, 2015 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Jul 22, 2015 0.1000 0.1000 0.0750 0.0950 429,125 +0.01(+18.75%)
Jul 17, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 16, 2015 0.0750 0.0750 0.0700 0.0750 49,630 -0.01(-6.25%)
Jul 14, 2015 0.0800 0.0800 0.0800 783 +0.00(+0.00%)
Jul 13, 2015 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jul 10, 2015 0.0800 0.0800 0.0800 0.0800 62,500 +0.00(+0.00%)
Jul 09, 2015 0.0600 0.0800 0.0600 0.0800 41,000 +0.02(+33.33%)
Jul 08, 2015 0.0650 0.0650 0.0600 0.0600 57,000 +0.00(+0.00%)
Jul 07, 2015 0.0550 0.0650 0.0550 0.0600 270,000 +0.00(+9.09%)
Jul 06, 2015 0.0550 0.0550 0.0550 0.0550 3,000 +0.01(+22.22%)
Jul 03, 2015 0.0500 0.0500 0.0450 0.0450 5,000 +0.00(+0.00%)
Jun 29, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 26, 2015 0.0500 0.0500 0.0450 0.0450 18,000 -0.01(-10.00%)
Jun 25, 2015 0.0500 0.0500 0.0500 0.0500 2,400 +0.01(+11.11%)
Jun 24, 2015 0.0500 0.0500 0.0450 0.0450 65,000 +0.00(+0.00%)
Jun 23, 2015 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Jun 22, 2015 0.0450 0.0450 0.0450 0.0450 5,000 -0.01(-10.00%)
Jun 19, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Jun 18, 2015 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jun 17, 2015 0.0500 0.0500 0.0450 0.0450 44,000 -0.01(-10.00%)
Jun 16, 2015 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jun 15, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jun 12, 2015 0.0500 0.0500 0.0500 0.0500 111,000 +0.01(+11.11%)
Jun 11, 2015 0.0450 0.0450 0.0450 0.0450 122,000 +0.00(+12.50%)
Jun 10, 2015 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jun 08, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 04, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 29, 2015 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 27, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 26, 2015 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
May 22, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 21, 2015 0.0400 0.0400 0.0400 0.0400 6,000 -0.00(-11.11%)
May 14, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 13, 2015 0.0450 0.0450 0.0450 0.0450 14,105 +0.00(+0.00%)
May 11, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 06, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 05, 2015 0.0450 0.0450 0.0450 0.0450 9,000 +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.