Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grizzly Discoveries Inc (TSV: GZD )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 6, 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 (%)
Sep 30, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 28, 2015 0.0600 0.0600 0.0600 0 -0.01(-20.00%)
Sep 24, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Sep 23, 2015 0.0700 0.0700 0.0600 0.0650 80,000 -0.01(-7.14%)
Sep 22, 2015 0.0650 0.0700 0.0650 0.0700 59,000 +0.01(+7.69%)
Sep 21, 2015 0.0600 0.0650 0.0600 0.0650 100,000 +0.01(+8.33%)
Sep 17, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 15, 2015 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 11, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 08, 2015 0.0550 0.0600 0.0550 0.0600 22,500 +0.01(+20.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 02, 2015 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Sep 01, 2015 0.0550 0.0550 0.0550 0.0550 7,800 +0.00(+10.00%)
Aug 31, 2015 0.0550 0.0550 0.0500 0.0500 66,098 +0.00(+0.00%)
Aug 28, 2015 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Aug 27, 2015 0.0550 0.0550 0.0500 0.0500 6,000 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0.0500 149,000 +0.00(+0.00%)
Aug 25, 2015 0.0550 0.0550 0.0500 0.0500 37,000 -0.00(-9.09%)
Aug 24, 2015 0.0600 0.0600 0.0550 0.0550 6,500 -0.00(-8.33%)
Aug 21, 2015 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Aug 20, 2015 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Aug 19, 2015 0.0600 0.0600 0.0600 0.0600 14,360 -0.01(-14.29%)
Aug 18, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 17, 2015 0.0700 0.0700 0.0700 0.0700 79,000 +0.01(+16.67%)
Aug 14, 2015 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Aug 12, 2015 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Aug 11, 2015 0.0700 0.0700 0.0700 0.0700 1,500 +0.00(+0.00%)
Aug 10, 2015 0.0600 0.0700 0.0600 0.0700 261,730 +0.02(+27.27%)
Aug 07, 2015 0.0600 0.0650 0.0550 0.0550 46,000 -0.00(-8.33%)
Aug 06, 2015 0.0600 0.0600 0.0600 0.0600 12,000 +0.00(+0.00%)
Aug 05, 2015 0.0600 0.0700 0.0600 0.0600 13,000 -0.01(-14.29%)
Jul 31, 2015 0.0700 0.0700 0.0700 0 +0.02(+40.00%)
Jul 30, 2015 0.0550 0.0550 0.0500 0.0500 176,000 -0.00(-9.09%)
Jul 29, 2015 0.0600 0.0750 0.0550 0.0550 216,500 -0.00(-8.33%)
Jul 28, 2015 0.0650 0.0650 0.0600 0.0600 79,000 -0.01(-7.69%)
Jul 27, 2015 0.0700 0.0700 0.0650 0.0650 17,000 -0.01(-7.14%)
Jul 23, 2015 0.0700 0.0700 0.0700 0 -0.02(-26.32%)
Jul 22, 2015 0.1000 0.1000 0.0750 0.0950 429,125 +0.01(+18.75%)
Jul 17, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Jul 16, 2015 0.0750 0.0750 0.0700 0.0750 49,630 -0.01(-6.25%)
Jul 14, 2015 0.0800 0.0800 0.0800 783 +0.00(+0.00%)
Jul 13, 2015 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jul 10, 2015 0.0800 0.0800 0.0800 0.0800 62,500 +0.00(+0.00%)
Jul 09, 2015 0.0600 0.0800 0.0600 0.0800 41,000 +0.02(+33.33%)
Jul 08, 2015 0.0650 0.0650 0.0600 0.0600 57,000 +0.00(+0.00%)
Jul 07, 2015 0.0550 0.0650 0.0550 0.0600 270,000 +0.00(+9.09%)
Jul 06, 2015 0.0550 0.0550 0.0550 0.0550 3,000 +0.01(+22.22%)
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.