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: 1:08 PM EDT, May 10, 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 (%)
Oct 31, 2007 0.9800 0.9800 0.9700 0.9700 4,000 -0.08(-7.62%)
Oct 30, 2007 1.020 1.060 0.9600 1.050 29,919 -0.02(-1.87%)
Oct 29, 2007 1.050 1.070 1.050 1.070 3,200 +0.07(+7.00%)
Oct 26, 2007 1.000 1.000 0.9700 1.000 16,800 +0.04(+4.17%)
Oct 25, 2007 1.000 1.000 0.9600 0.9600 21,000 -0.09(-8.57%)
Oct 24, 2007 1.050 1.050 1.050 1.050 800 +0.00(+0.00%)
Oct 23, 2007 1.000 1.050 1.000 1.050 23,000 +0.00(+0.00%)
Oct 19, 2007 1.050 1.050 1.050 1.050 1,000 +0.00(+0.00%)
Oct 18, 2007 1.000 1.050 1.000 1.050 21,500 -0.01(-0.94%)
Oct 17, 2007 1.050 1.080 1.000 1.060 29,500 +0.00(+0.00%)
Oct 16, 2007 1.050 1.070 1.050 1.060 11,700 +0.00(+0.00%)
Oct 15, 2007 1.060 1.060 1.060 1.060 2,800 -0.04(-3.64%)
Oct 12, 2007 1.060 1.100 1.060 1.100 3,000 -0.01(-0.90%)
Oct 11, 2007 1.100 1.110 1.100 1.110 3,500 +0.05(+4.72%)
Oct 10, 2007 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Oct 09, 2007 1.060 1.060 1.060 1.060 0 +0.00(+0.00%)
Oct 08, 2007 1.060 1.060 1.060 1.060 6,500 +0.00(+0.00%)
Oct 05, 2007 1.060 1.060 1.060 1.060 6,500 +0.00(+0.00%)
Oct 04, 2007 1.060 1.060 1.060 1.060 3,112 +0.02(+1.92%)
Oct 03, 2007 0.9800 1.100 0.9800 1.040 50,500 -0.05(-4.59%)
Oct 02, 2007 0.9300 1.090 0.9300 1.090 3,750 +0.03(+2.83%)
Oct 01, 2007 0.9200 1.090 0.9200 1.060 32,100 +0.06(+6.00%)
Sep 28, 2007 0.9800 1.000 0.9800 1.000 7,000 +0.02(+2.04%)
Sep 27, 2007 1.000 1.000 0.9800 0.9800 2,500 +0.08(+8.89%)
Sep 26, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Sep 25, 2007 0.9000 0.9000 0.9000 0.9000 3,520 +0.00(+0.00%)
Sep 24, 2007 1.000 1.000 0.9000 0.9000 3,000 -0.11(-10.89%)
Sep 21, 2007 0.8900 1.010 0.8900 1.010 24,750 +0.11(+12.22%)
Sep 20, 2007 0.7900 0.9000 0.7900 0.9000 5,059 +0.00(+0.00%)
Sep 19, 2007 0.9000 0.9000 0.9000 0.9000 4,000 +0.14(+18.42%)
Sep 18, 2007 0.7600 0.7600 0.7600 0.7600 1,500 -0.14(-15.56%)
Sep 17, 2007 0.9000 0.9000 0.9000 0.9000 12,200 -0.17(-15.89%)
Sep 14, 2007 0.8700 1.070 0.8700 1.070 4,500 +0.27(+33.75%)
Sep 13, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 12, 2007 0.8000 0.8000 0.8000 0.8000 1,000 +0.00(+0.00%)
Sep 11, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 10, 2007 0.8800 0.8800 0.8000 0.8000 11,500 +0.00(+0.00%)
Sep 07, 2007 0.8000 0.8800 0.7900 0.8000 9,000 +0.00(+0.00%)
Sep 06, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 05, 2007 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Sep 04, 2007 0.8000 0.8000 0.8000 0.8000 5,500 +0.00(+0.00%)
Aug 31, 2007 0.7500 0.8500 0.7500 0.8000 12,200 +0.09(+12.68%)
Aug 30, 2007 0.7500 0.7500 0.7100 0.7100 24,000 -0.04(-5.33%)
Aug 29, 2007 0.7500 0.7500 0.7500 0.7500 1,000 -0.09(-10.71%)
Aug 28, 2007 0.8600 0.8600 0.8400 0.8400 5,250 +0.09(+12.00%)
Aug 27, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 24, 2007 0.7500 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Aug 23, 2007 0.7500 0.7500 0.7500 0.7500 6,400 +0.10(+15.38%)
Aug 22, 2007 0.7500 0.7500 0.6500 0.6500 4,500 -0.09(-12.16%)
Aug 21, 2007 0.7400 0.7500 0.6000 0.7400 8,600 +0.00(+0.00%)
Aug 20, 2007 0.6300 0.7400 0.6000 0.7400 25,450 +0.08(+12.12%)
Aug 17, 2007 0.7400 0.7500 0.6600 0.6600 22,000 -0.08(-10.81%)
Aug 16, 2007 0.8000 0.8000 0.7400 0.7400 4,500 -0.06(-7.50%)
Aug 15, 2007 0.8100 0.8500 0.8000 0.8000 78,500 -0.08(-9.09%)
Aug 14, 2007 0.8800 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Aug 13, 2007 0.8800 0.8800 0.8800 0.8800 1,500 -0.02(-2.22%)
Aug 10, 2007 0.8200 0.9000 0.8100 0.9000 10,500 +0.03(+3.45%)
Aug 09, 2007 0.8200 0.8700 0.8200 0.8700 6,000 -0.03(-3.33%)
Aug 08, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 07, 2007 0.9000 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Aug 06, 2007 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Aug 03, 2007 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Aug 02, 2007 0.9000 0.9000 0.9000 0.9000 8,000 +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.