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: 3:33 PM EDT, May 7, 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 (%)
Nov 30, 2012 0.0850 0.0850 0.0850 0.0850 400 -0.01(-15.00%)
Nov 29, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 28, 2012 0.1000 0.1000 0.1000 0.1000 3,000 +0.02(+25.00%)
Nov 27, 2012 0.0900 0.0900 0.0800 0.0800 27,239 -0.01(-5.88%)
Nov 26, 2012 0.1000 0.1000 0.0850 0.0850 4,000 -0.01(-15.00%)
Nov 24, 2012 0.1100 0.1100 0.0800 0.1000 35,000 +0.00(+0.00%)
Nov 23, 2012 0.1100 0.1100 0.0800 0.1000 35,000 -0.01(-13.04%)
Nov 22, 2012 0.1150 0.1150 0.1150 0.1150 4,500 +0.01(+4.55%)
Nov 21, 2012 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 20, 2012 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+10.00%)
Nov 19, 2012 0.1000 0.1000 0.1000 0.1000 35,000 -0.00(-4.76%)
Nov 16, 2012 0.1050 0.1050 0.1050 0.1050 10,000 +0.01(+16.67%)
Nov 15, 2012 0.0900 0.0900 0.0900 0.0900 5,000 +0.01(+12.50%)
Nov 14, 2012 0.0950 0.0950 0.0800 0.0800 6,500 -0.01(-15.79%)
Nov 13, 2012 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Nov 12, 2012 0.1000 0.1000 0.1000 0.1000 20,200 +0.00(+0.00%)
Nov 09, 2012 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 08, 2012 0.0900 0.1000 0.0900 0.1000 47,200 +0.01(+11.11%)
Nov 07, 2012 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-10.00%)
Nov 06, 2012 0.1050 0.1050 0.1000 0.1000 5,000 +0.01(+11.11%)
Nov 05, 2012 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Nov 02, 2012 0.1000 0.1000 0.0900 0.0950 160,200 -0.01(-5.00%)
Nov 01, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 31, 2012 0.1000 0.1000 0.1000 0.1000 2,700 +0.01(+5.26%)
Oct 30, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 29, 2012 0.0950 0.0950 0.0950 0.0950 200,000 -0.01(-5.00%)
Oct 26, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 25, 2012 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 24, 2012 0.1000 0.1000 0.1000 0.1000 19,500 -0.04(-28.57%)
Oct 23, 2012 0.1200 0.1400 0.1200 0.1400 11,000 +0.04(+40.00%)
Oct 19, 2012 0.1050 0.1050 0.1000 0.1000 52,200 -0.01(-13.04%)
Oct 18, 2012 0.1200 0.1200 0.1150 0.1150 26,900 -0.00(-4.17%)
Oct 17, 2012 0.1250 0.1250 0.1200 0.1200 30,000 -0.02(-14.29%)
Oct 16, 2012 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 15, 2012 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 12, 2012 0.1450 0.1450 0.1400 0.1400 36,000 -0.00(-3.45%)
Oct 11, 2012 0.1450 0.1450 0.1450 0.1450 700 -0.01(-3.33%)
Oct 10, 2012 0.1500 0.1500 0.1500 0.1500 4,000 +0.01(+3.45%)
Oct 09, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 05, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 04, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 03, 2012 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Oct 02, 2012 0.1450 0.1450 0.1450 0.1450 300 -0.01(-3.33%)
Oct 01, 2012 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 28, 2012 0.1500 0.1500 0.1500 0.1500 600 -0.02(-9.09%)
Sep 27, 2012 0.1650 0.1650 0.1650 0.1650 26,000 +0.02(+13.79%)
Sep 26, 2012 0.1450 0.1450 0.1450 0.1450 25,000 +0.00(+0.00%)
Sep 25, 2012 0.1500 0.1500 0.1450 0.1450 47,250 -0.01(-3.33%)
Sep 24, 2012 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Sep 21, 2012 0.1500 0.1500 0.1500 0.1500 29,500 +0.01(+7.14%)
Sep 20, 2012 0.1550 0.1550 0.1400 0.1400 44,775 -0.01(-9.68%)
Sep 19, 2012 0.1550 0.1550 0.1550 0.1550 50,000 +0.00(+0.00%)
Sep 18, 2012 0.1600 0.1600 0.1550 0.1550 116,000 -0.02(-8.82%)
Sep 17, 2012 0.1700 0.1700 0.1700 0.1700 80 +0.02(+13.33%)
Sep 14, 2012 0.1500 0.1500 0.1500 0.1500 12,500 -0.01(-6.25%)
Sep 13, 2012 0.1650 0.1650 0.1500 0.1600 53,400 -0.02(-11.11%)
Sep 12, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 11, 2012 0.1600 0.1800 0.1600 0.1800 26,650 +0.00(+0.00%)
Sep 10, 2012 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 07, 2012 0.1800 0.1800 0.1800 0.1800 17,500 +0.00(+0.00%)
Sep 06, 2012 0.1400 0.1800 0.1400 0.1800 33,132 +0.04(+24.14%)
Sep 05, 2012 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
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.