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

Grizzly Discoveries Inc (TSV: GZD )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:47 AM EDT, May 2, 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 (%)
Mar 30, 2007 1.210 1.210 1.150 1.180 35,150 -0.07(-5.60%)
Mar 29, 2007 1.250 1.250 1.250 1.250 3,130 +0.00(+0.00%)
Mar 28, 2007 1.260 1.260 1.200 1.250 22,000 +0.05(+4.17%)
Mar 27, 2007 1.200 1.200 1.200 1.200 12,010 +0.00(+0.00%)
Mar 26, 2007 1.220 1.220 1.200 1.200 29,150 +0.00(+0.00%)
Mar 23, 2007 1.150 1.200 1.150 1.200 21,700 +0.09(+8.11%)
Mar 22, 2007 1.110 1.110 1.110 1.110 9,200 +0.00(+0.00%)
Mar 21, 2007 1.060 1.110 1.050 1.110 48,000 +0.06(+5.71%)
Mar 20, 2007 1.050 1.050 1.050 1.050 4,500 +0.00(+0.00%)
Mar 19, 2007 1.090 1.090 1.050 1.050 10,600 +0.00(+0.00%)
Mar 16, 2007 1.050 1.050 1.030 1.050 17,000 -0.04(-3.67%)
Mar 15, 2007 1.080 1.090 1.080 1.090 3,500 +0.04(+3.81%)
Mar 14, 2007 1.050 1.050 1.050 1.050 2,000 -0.10(-8.70%)
Mar 13, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Mar 12, 2007 1.050 1.150 1.050 1.150 3,200 +0.06(+5.50%)
Mar 09, 2007 1.050 1.090 1.050 1.090 6,000 +0.04(+3.81%)
Mar 08, 2007 1.050 1.050 1.050 1.050 50,000 +0.00(+0.00%)
Mar 07, 2007 1.080 1.080 1.050 1.050 13,300 -0.02(-1.87%)
Mar 06, 2007 1.070 1.070 1.070 1.070 7,000 -0.02(-1.83%)
Mar 05, 2007 1.090 1.090 1.090 1.090 1,300 +0.00(+0.00%)
Mar 02, 2007 1.090 1.090 1.090 1.090 1,700 +0.05(+4.81%)
Mar 01, 2007 1.090 1.090 1.040 1.040 17,600 -0.06(-5.45%)
Feb 28, 2007 1.020 1.100 1.020 1.100 7,300 +0.08(+7.84%)
Feb 27, 2007 1.040 1.040 1.020 1.020 14,300 -0.03(-2.86%)
Feb 26, 2007 1.050 1.070 1.050 1.050 45,100 -0.01(-0.94%)
Feb 23, 2007 1.060 1.060 1.050 1.060 15,915 +0.01(+0.95%)
Feb 22, 2007 1.100 1.100 1.050 1.050 27,000 -0.02(-1.87%)
Feb 21, 2007 1.050 1.070 1.040 1.070 48,800 +0.02(+1.90%)
Feb 20, 2007 1.140 1.140 1.050 1.050 14,800 -0.08(-7.08%)
Feb 16, 2007 1.050 1.140 1.050 1.130 21,600 +0.08(+7.62%)
Feb 15, 2007 1.070 1.070 1.050 1.050 46,250 -0.02(-1.87%)
Feb 14, 2007 1.070 1.070 1.060 1.070 6,050 -0.03(-2.73%)
Feb 13, 2007 1.150 1.150 1.100 1.100 11,700 -0.04(-3.51%)
Feb 12, 2007 1.100 1.140 1.100 1.140 4,548 -0.01(-0.87%)
Feb 09, 2007 1.100 1.150 1.100 1.150 21,582 +0.05(+4.55%)
Feb 08, 2007 1.150 1.150 1.100 1.100 13,100 -0.05(-4.35%)
Feb 07, 2007 1.150 1.150 1.150 1.150 18,000 -0.04(-3.36%)
Feb 06, 2007 1.200 1.200 1.150 1.190 20,390 +0.01(+0.85%)
Feb 05, 2007 1.250 1.250 1.180 1.180 16,250 -0.07(-5.60%)
Feb 02, 2007 1.240 1.250 1.150 1.250 23,200 +0.10(+8.70%)
Feb 01, 2007 1.150 1.150 1.150 1.150 1,000 -0.05(-4.17%)
Jan 31, 2007 1.200 1.240 1.200 1.200 11,200 +0.05(+4.35%)
Jan 30, 2007 1.280 1.300 1.150 1.150 36,800 +0.00(+0.00%)
Jan 29, 2007 1.250 1.300 1.150 1.150 35,800 -0.10(-8.00%)
Jan 26, 2007 1.200 1.300 1.160 1.250 251,950 +0.05(+4.17%)
Jan 25, 2007 1.210 1.210 1.150 1.200 51,600 +0.05(+4.35%)
Jan 24, 2007 1.250 1.250 1.150 1.150 88,026 -0.05(-4.17%)
Jan 23, 2007 1.150 1.200 1.150 1.200 232,200 +0.01(+0.84%)
Jan 22, 2007 1.150 1.190 1.150 1.190 3,200 +0.04(+3.48%)
Jan 19, 2007 1.170 1.170 1.120 1.150 69,100 -0.02(-1.71%)
Jan 18, 2007 1.070 1.170 1.070 1.170 12,500 +0.12(+11.43%)
Jan 17, 2007 1.020 1.050 1.020 1.050 13,000 +0.04(+3.96%)
Jan 16, 2007 1.010 1.010 1.010 1.010 1,590 -0.09(-8.18%)
Jan 12, 2007 1.000 1.100 1.000 1.100 9,400 +0.00(+0.00%)
Jan 11, 2007 1.010 1.100 1.000 1.100 12,750 +0.09(+8.91%)
Jan 10, 2007 1.010 1.020 1.000 1.010 13,300 +0.00(+0.00%)
Jan 09, 2007 1.020 1.020 1.010 1.010 5,500 -0.01(-0.98%)
Jan 08, 2007 1.020 1.020 1.020 1.020 6,500 +0.00(+0.00%)
Jan 05, 2007 1.050 1.050 1.020 1.020 10,040 +0.02(+2.00%)
Jan 04, 2007 1.030 1.070 1.000 1.000 28,064 -0.08(-7.41%)
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.