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: 2:27 PM EDT, May 9, 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 (%)
Aug 31, 2011 0.5300 0.5300 0.5000 0.5000 61,000 -0.02(-3.85%)
Aug 30, 2011 0.5300 0.5600 0.5200 0.5200 41,650 +0.02(+4.00%)
Aug 29, 2011 0.5500 0.5500 0.5000 0.5000 42,558 -0.05(-9.09%)
Aug 26, 2011 0.5800 0.5800 0.5500 0.5500 28,860 -0.03(-5.17%)
Aug 25, 2011 0.6100 0.6100 0.5800 0.5800 33,291 -0.03(-4.92%)
Aug 24, 2011 0.6300 0.6400 0.6100 0.6100 48,150 +0.00(+0.00%)
Aug 23, 2011 0.6200 0.6300 0.6100 0.6100 23,128 -0.01(-1.61%)
Aug 22, 2011 0.6300 0.6600 0.6200 0.6200 43,250 +0.00(+0.00%)
Aug 19, 2011 0.6600 0.7000 0.6200 0.6200 109,950 -0.08(-11.43%)
Aug 18, 2011 0.6500 0.7000 0.6500 0.7000 38,000 +0.06(+9.37%)
Aug 17, 2011 0.6500 0.6700 0.6400 0.6400 71,000 -0.03(-4.48%)
Aug 16, 2011 0.6200 0.7000 0.6200 0.6700 199,758 +0.06(+9.84%)
Aug 15, 2011 0.6100 0.6100 0.6100 0.6100 5,000 -0.04(-6.15%)
Aug 12, 2011 0.6400 0.6500 0.6100 0.6500 21,800 +0.00(+0.00%)
Aug 11, 2011 0.6500 0.6500 0.5900 0.6500 46,158 +0.00(+0.00%)
Aug 10, 2011 0.6500 0.6600 0.6400 0.6500 26,403 +0.02(+3.17%)
Aug 09, 2011 0.6400 0.6600 0.6300 0.6300 55,038 +0.01(+1.61%)
Aug 08, 2011 0.5400 0.6400 0.5400 0.6200 68,500 +0.07(+12.73%)
Aug 05, 2011 0.5600 0.5600 0.5300 0.5500 95,340 -0.01(-1.79%)
Aug 04, 2011 0.6700 0.6700 0.5500 0.5600 134,750 -0.12(-17.65%)
Aug 03, 2011 0.6900 0.7000 0.6800 0.6800 29,626 -0.01(-1.45%)
Aug 02, 2011 0.7400 0.7400 0.6900 0.6900 86,760 -0.03(-4.17%)
Jul 29, 2011 0.7200 0.7200 0.6900 0.7200 54,233 +0.04(+5.88%)
Jul 28, 2011 0.6900 0.7000 0.6800 0.6800 93,550 +0.00(+0.00%)
Jul 27, 2011 0.6500 0.7400 0.6500 0.6800 78,603 +0.04(+6.25%)
Jul 26, 2011 0.6500 0.6500 0.6400 0.6400 21,100 +0.00(+0.00%)
Jul 25, 2011 0.7000 0.7000 0.6400 0.6400 15,565 -0.07(-9.86%)
Jul 22, 2011 0.7100 0.7100 0.7100 0.7100 9,000 -0.04(-5.33%)
Jul 21, 2011 0.7700 0.8200 0.6400 0.7500 153,522 +0.00(+0.00%)
Jul 20, 2011 0.7000 0.8500 0.7000 0.7500 210,320 +0.08(+11.94%)
Jul 19, 2011 0.5800 0.7100 0.5800 0.6700 118,750 +0.12(+21.82%)
Jul 18, 2011 0.5300 0.6400 0.5300 0.5500 73,758 +0.01(+1.85%)
Jul 15, 2011 0.5000 0.5400 0.5000 0.5400 93,833 +0.04(+8.00%)
Jul 14, 2011 0.4800 0.5000 0.4600 0.5000 68,400 +0.00(+0.00%)
Jul 13, 2011 0.4800 0.5000 0.4600 0.5000 28,750 +0.00(+0.00%)
Jul 12, 2011 0.5000 0.5000 0.5000 0.5000 16,199 +0.05(+11.11%)
Jul 11, 2011 0.5300 0.5300 0.4500 0.4500 43,500 -0.09(-16.67%)
Jul 08, 2011 0.5000 0.5400 0.5000 0.5400 17,890 +0.03(+5.88%)
Jul 07, 2011 0.5100 0.5100 0.5100 0.5100 200 +0.06(+13.33%)
Jul 06, 2011 0.5200 0.5200 0.4500 0.4500 51,975 -0.07(-13.46%)
Jul 05, 2011 0.5000 0.5500 0.4900 0.5200 25,600 +0.03(+6.12%)
Jul 04, 2011 0.4900 0.4900 0.4900 0.4900 5,500 +0.01(+2.08%)
Jun 30, 2011 0.4800 0.4800 0.4800 0.4800 15,106 +0.00(+0.00%)
Jun 29, 2011 0.4900 0.5100 0.4800 0.4800 21,350 +0.03(+6.67%)
Jun 28, 2011 0.4500 0.4500 0.4500 0.4500 2,000 -0.02(-4.26%)
Jun 27, 2011 0.4900 0.4900 0.4700 0.4700 12,100 -0.01(-2.08%)
Jun 24, 2011 0.4800 0.4800 0.4800 0.4800 10,000 -0.02(-3.03%)
Jun 23, 2011 0.4750 0.4950 0.4750 0.4950 4,000 +0.03(+5.32%)
Jun 22, 2011 0.4600 0.4700 0.4300 0.4700 15,400 +0.01(+2.17%)
Jun 21, 2011 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 20, 2011 0.5100 0.4700 0.4600 0.4600 8,700 -0.05(-9.80%)
Jun 17, 2011 0.4600 0.5100 0.4600 0.5100 6,537 +0.00(+0.00%)
Jun 16, 2011 0.4850 0.5100 0.4850 0.5100 20,055 +0.05(+10.87%)
Jun 15, 2011 0.4600 0.4600 0.4600 0.4600 14,700 +0.00(+0.00%)
Jun 14, 2011 0.4650 0.4650 0.4600 0.4600 10,900 +0.01(+1.10%)
Jun 13, 2011 0.4850 0.4850 0.4550 0.4550 18,000 +0.01(+1.11%)
Jun 10, 2011 0.4500 0.4500 0.4400 0.4500 29,000 -0.02(-4.26%)
Jun 09, 2011 0.4750 0.4750 0.4700 0.4700 5,236 -0.03(-5.05%)
Jun 08, 2011 0.4850 0.4950 0.4750 0.4950 7,000 +0.02(+3.13%)
Jun 07, 2011 0.4900 0.4900 0.4800 0.4800 39,100 -0.01(-1.03%)
Jun 06, 2011 0.5000 0.5100 0.4800 0.4850 16,500 -0.06(-10.19%)
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.