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 (%)
Feb 29, 2008 1.130 1.130 1.130 1.130 17,064 +0.00(+0.00%)
Feb 28, 2008 1.150 1.150 1.100 1.130 5,300 -0.01(-0.88%)
Feb 27, 2008 1.280 1.280 1.140 1.140 12,710 -0.14(-10.94%)
Feb 26, 2008 1.200 1.280 1.140 1.280 67,800 +0.03(+2.40%)
Feb 25, 2008 1.100 1.350 1.090 1.250 225,232 +0.19(+17.92%)
Feb 22, 2008 1.050 1.060 1.000 1.060 15,300 +0.01(+0.95%)
Feb 21, 2008 1.050 1.050 1.050 1.050 7,300 +0.04(+3.96%)
Feb 20, 2008 1.090 1.090 1.010 1.010 66,300 -0.07(-6.48%)
Feb 19, 2008 0.9200 1.080 0.9000 1.080 63,600 +0.15(+16.13%)
Feb 18, 2008 0.9300 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Feb 15, 2008 1.000 1.000 0.9200 0.9300 4,000 -0.02(-2.11%)
Feb 14, 2008 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Feb 13, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 12, 2008 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Feb 11, 2008 0.9500 0.9500 0.9100 0.9500 10,000 +0.00(+0.00%)
Feb 08, 2008 0.9700 0.9700 0.9500 0.9500 3,000 +0.00(+0.00%)
Feb 07, 2008 0.9500 0.9500 0.9500 0.9500 5,000 -0.02(-2.06%)
Feb 06, 2008 0.9500 0.9700 0.9000 0.9700 12,000 +0.02(+2.11%)
Feb 05, 2008 0.9500 0.9500 0.9500 0.9500 3,500 +0.00(+0.00%)
Feb 04, 2008 0.9500 0.9500 0.9500 0.9500 5,000 -0.02(-2.06%)
Feb 01, 2008 0.9900 1.010 0.9700 0.9700 15,200 -0.04(-3.96%)
Jan 31, 2008 0.9800 1.010 0.9700 1.010 7,590 +0.00(+0.00%)
Jan 30, 2008 0.9800 1.010 0.9700 1.010 7,590 +0.00(+0.00%)
Jan 29, 2008 0.9800 1.010 0.9700 1.010 7,590 +0.03(+3.06%)
Jan 28, 2008 1.020 1.020 0.9800 0.9800 3,300 -0.04(-3.92%)
Jan 25, 2008 0.9500 1.020 0.9500 1.020 6,000 +0.07(+7.37%)
Jan 24, 2008 0.9300 0.9500 0.9300 0.9500 5,000 +0.00(+0.00%)
Jan 23, 2008 0.9500 0.9500 0.9500 0.9500 2,500 +0.00(+0.00%)
Jan 22, 2008 0.9500 0.9500 0.9500 0.9500 2,700 -0.02(-2.06%)
Jan 21, 2008 0.9800 0.9800 0.9700 0.9700 13,000 -0.01(-1.02%)
Jan 18, 2008 0.9800 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Jan 17, 2008 1.010 1.010 0.9800 0.9800 12,000 -0.03(-2.97%)
Jan 16, 2008 1.000 1.010 0.9900 1.010 21,800 +0.01(+1.00%)
Jan 15, 2008 1.000 1.000 0.9200 1.000 77,100 +0.00(+0.00%)
Jan 14, 2008 0.9800 1.000 0.9800 1.000 7,000 -0.02(-1.96%)
Jan 11, 2008 1.050 1.050 1.010 1.020 24,500 +0.05(+5.15%)
Jan 10, 2008 0.9900 0.9900 0.9700 0.9700 13,000 -0.08(-7.62%)
Jan 09, 2008 1.080 1.080 0.9800 1.050 4,500 -0.03(-2.78%)
Jan 08, 2008 1.000 1.080 1.000 1.080 10,500 +0.09(+9.09%)
Jan 07, 2008 1.070 1.070 0.9900 0.9900 3,000 -0.15(-13.16%)
Jan 04, 2008 1.140 1.140 1.140 1.140 2,000 +0.16(+16.33%)
Jan 03, 2008 1.210 1.210 0.9800 0.9800 3,300 -0.06(-5.77%)
Jan 02, 2008 1.250 1.250 1.040 1.040 1,500 -0.21(-16.80%)
Jan 01, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 31, 2007 1.070 1.300 1.070 1.250 24,200 +0.27(+27.55%)
Dec 28, 2007 0.9800 1.000 0.9800 0.9800 10,500 +0.00(+0.00%)
Dec 27, 2007 1.040 1.040 0.9800 0.9800 2,821 -0.06(-5.77%)
Dec 26, 2007 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 24, 2007 1.040 1.040 1.040 1.040 0 +0.00(+0.00%)
Dec 21, 2007 1.040 1.040 1.040 1.040 5,500 +0.07(+7.22%)
Dec 20, 2007 0.9700 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Dec 19, 2007 1.010 1.020 0.9700 0.9700 15,900 -0.07(-6.73%)
Dec 18, 2007 0.9800 1.050 0.9600 1.040 17,000 +0.00(+0.00%)
Dec 17, 2007 1.060 1.060 0.9800 1.040 18,100 +0.02(+1.96%)
Dec 14, 2007 1.050 1.050 1.020 1.020 5,600 +0.01(+0.99%)
Dec 13, 2007 1.040 1.040 1.010 1.010 41,000 -0.04(-3.81%)
Dec 12, 2007 0.9800 1.050 0.9700 1.050 13,750 +0.01(+0.96%)
Dec 11, 2007 1.030 1.050 0.9800 1.040 35,700 +0.05(+5.05%)
Dec 10, 2007 1.050 1.050 0.9900 0.9900 11,500 -0.03(-2.94%)
Dec 07, 2007 1.040 1.050 1.020 1.020 11,800 -0.02(-1.92%)
Dec 06, 2007 1.040 1.040 1.040 1.040 3,000 +0.02(+1.96%)
Dec 05, 2007 1.020 1.020 1.000 1.020 3,200 +0.02(+2.00%)
Dec 04, 2007 0.9700 1.040 0.9700 1.000 33,900 +0.02(+2.04%)
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.