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: 9:30 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 (%)
May 29, 2009 0.4000 0.4000 0.4000 0.4000 5,000 -0.08(-17.53%)
May 28, 2009 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
May 27, 2009 0.4000 0.4850 0.3600 0.4850 13,500 +0.00(+0.00%)
May 26, 2009 0.4000 0.4850 0.3600 0.4850 13,500 +0.00(+0.00%)
May 25, 2009 0.4850 0.4850 0.4850 0 +0.00(+0.00%)
May 22, 2009 0.4000 0.4850 0.3600 0.4850 13,500 +0.08(+21.25%)
May 21, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 20, 2009 0.4000 0.4000 0.4000 0.4000 1,000 +0.00(+0.00%)
May 19, 2009 0.4600 0.4600 0.4000 0.4000 1,900 -0.06(-13.04%)
May 15, 2009 0.4600 0.4600 0.4000 0.4600 500 +0.06(+15.00%)
May 14, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 13, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
May 12, 2009 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 11, 2009 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 08, 2009 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
May 07, 2009 0.4000 0.4000 0.4000 0.4000 500 -0.02(-4.76%)
May 06, 2009 0.4200 0.4200 0.4200 0.4200 5,000 +0.01(+3.70%)
May 05, 2009 0.4000 0.4050 0.4000 0.4050 5,000 +0.00(+0.00%)
May 04, 2009 0.4000 0.4050 0.4000 0.4050 5,000 -0.11(-21.36%)
May 01, 2009 0.5150 0.5150 0.5150 0.5150 80 +0.00(+0.00%)
Apr 30, 2009 0.5150 0.5150 0.5150 0.5150 80 +0.02(+4.04%)
Apr 29, 2009 0.4200 0.4950 0.3800 0.4950 12,000 +0.08(+19.28%)
Apr 28, 2009 0.4150 0.4150 0.4150 0 +0.00(+0.00%)
Apr 27, 2009 0.4800 0.5100 0.4150 0.4150 7,300 -0.04(-7.78%)
Apr 24, 2009 0.4500 0.4500 0.4500 0.4500 1,000 +0.05(+12.50%)
Apr 23, 2009 0.4100 0.4100 0.4000 0.4000 11,500 -0.01(-2.44%)
Apr 22, 2009 0.4100 0.4100 0.4100 0.4100 1,310 -0.07(-14.58%)
Apr 16, 2009 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 13, 2009 0.4800 0.4800 0.4800 0 -0.02(-3.03%)
Apr 09, 2009 0.4600 0.4950 0.4600 0.4950 9,500 +0.03(+7.61%)
Apr 06, 2009 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Apr 02, 2009 0.4600 0.4600 0.4600 0.4600 1,000 +0.00(+0.00%)
Apr 01, 2009 0.4600 0.4600 0.4600 0.4600 2,500 +0.00(+0.00%)
Mar 26, 2009 0.4600 0.4600 0.4600 0 -0.01(-1.08%)
Mar 25, 2009 0.4000 0.4650 0.4400 0.4650 5,500 +0.03(+5.68%)
Mar 24, 2009 0.4400 0.4400 0.4400 0.4400 1,045 +0.00(+0.00%)
Mar 23, 2009 0.4400 0.4400 0.4400 0.4400 2,000 +0.00(+0.00%)
Mar 18, 2009 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Mar 16, 2009 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Mar 13, 2009 0.4100 0.4100 0.4000 0.4000 11,000 -0.07(-13.98%)
Mar 12, 2009 0.4650 0.4650 0 +0.00(+0.00%)
Mar 11, 2009 0.4650 0.4650 0.4650 0.4650 1,000 +0.07(+16.25%)
Mar 10, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 09, 2009 0.4000 0.4000 0 +0.00(+0.00%)
Mar 06, 2009 0.4000 0.4000 0.4000 0.4000 700 +0.04(+11.11%)
Mar 05, 2009 0.5500 0.7000 0.3600 0.3600 17,000 +0.00(+0.00%)
Mar 04, 2009 0.3600 0.3600 0 -0.07(-16.28%)
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.