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

Grizzly Discoveries Inc (OP: GZDIF )

0.0210 +0.0010 (+5.00%)
Streaming Delayed Price Updated: 12:11 PM EDT, May 28, 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 (%)
Apr 29, 2020 0.0269 0.0269 0.0269 0 -0.01(-20.88%)
Apr 28, 2020 0.0340 0.0340 0.0340 0.0340 114,891 +0.00(+0.00%)
Apr 27, 2020 0.0340 0.0360 0.0340 0.0340 384,500 +0.00(+4.62%)
Apr 24, 2020 0.0325 0.0325 0.0325 0.0325 10,300 +0.01(+42.54%)
Mar 30, 2020 0.0228 0.0228 0.0228 0 -0.00(-8.80%)
Mar 25, 2020 0.0250 0.0250 0.0250 0 +0.00(+8.70%)
Mar 24, 2020 0.0230 0.0230 0.0230 0.0230 122,000 +0.00(+15.00%)
Mar 19, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 13, 2020 0.0200 0.0200 0.0200 0 -0.00(-16.67%)
Mar 12, 2020 0.0231 0.0240 0.0230 0.0240 82,000 -0.00(-14.29%)
Mar 11, 2020 0.0280 0.0280 0.0280 0.0280 30,000 -0.00(-6.67%)
Feb 27, 2020 0.0300 0.0300 0.0300 0 -0.01(-17.58%)
Feb 24, 2020 0.0364 0.0364 0.0364 0 +0.00(+0.00%)
Feb 21, 2020 0.0364 0.0364 0.0364 0.0364 30,000 -0.00(-1.62%)
Feb 20, 2020 0.0370 0.0370 0.0370 0.0370 2,000 +0.00(+2.78%)
Feb 19, 2020 0.0380 0.0390 0.0360 0.0360 29,000 +0.00(+10.09%)
Feb 12, 2020 0.0327 0.0327 0.0327 0 -0.00(-6.84%)
Feb 11, 2020 0.0351 0.0351 0.0351 0.0351 500 +0.01(+25.36%)
Feb 06, 2020 0.0280 0.0280 0.0280 0 +0.00(+16.18%)
Feb 05, 2020 0.0130 0.0241 0.0130 0.0241 30,500 -0.00(-7.31%)
Jan 31, 2020 0.0260 0.0260 0.0260 0 +0.00(+19.27%)
Jan 30, 2020 0.0200 0.0218 0.0200 0.0218 9,998 -0.00(-12.80%)
Jan 24, 2020 0.0250 0.0250 0.0250 0 +0.00(+4.17%)
Jan 17, 2020 0.0240 0.0240 0.0240 0 -0.00(-7.69%)
Jan 16, 2020 0.0256 0.0260 0.0256 0.0260 340,000 +0.00(+4.00%)
Jan 15, 2020 0.0270 0.0270 0.0250 0.0250 230,000 +0.00(+4.17%)
Jan 13, 2020 0.0240 0.0240 0.0240 0 -0.00(-14.29%)
Jan 09, 2020 0.0280 0.0280 0.0280 0 +0.00(+14.29%)
Jan 08, 2020 0.0249 0.0249 0.0245 0.0245 26,000 -0.00(-2.00%)
Jan 03, 2020 0.0250 0.0250 0.0250 0 +0.00(+9.65%)
Dec 24, 2019 0.0228 0.0228 0.0228 0 +0.00(+14.00%)
Dec 23, 2019 0.0220 0.0220 0.0200 0.0200 133,500 -0.01(-27.54%)
Dec 13, 2019 0.0276 0.0276 0.0276 0 +0.00(+9.52%)
Dec 10, 2019 0.0252 0.0252 0.0252 0 +0.01(+26.00%)
Dec 09, 2019 0.0276 0.0276 0.0200 0.0200 7,500 -0.01(-20.95%)
Dec 04, 2019 0.0253 0.0253 0.0253 0 -0.00(-15.67%)
Nov 20, 2019 0.0300 0.0300 0.0300 0 -0.00(-11.76%)
Nov 19, 2019 0.0300 0.0341 0.0276 0.0340 79,600 +0.00(+13.33%)
Nov 18, 2019 0.0300 0.0300 0.0300 0.0300 31,000 +0.00(+0.00%)
Nov 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 08, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 07, 2019 0.0300 0.0300 0.0300 0.0300 50,000 -0.00(-9.09%)
Nov 05, 2019 0.0330 0.0330 0.0330 0 +0.01(+32.00%)
Nov 04, 2019 0.0250 0.0250 0.0250 0.0250 2,400 -0.01(-32.07%)
Oct 17, 2019 0.0368 0.0368 0.0368 0 +0.00(+8.24%)
Oct 15, 2019 0.0340 0.0340 0.0340 0 +0.01(+70.00%)
Oct 08, 2019 0.0200 0.0200 0.0200 0 -0.01(-37.50%)
Oct 03, 2019 0.0320 0.0320 0.0320 0 -0.01(-17.95%)
Oct 01, 2019 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Sep 30, 2019 0.0380 0.0390 0.0380 0.0390 40,000 +0.01(+21.87%)
Sep 24, 2019 0.0320 0.0320 0.0320 0 -0.01(-17.95%)
Sep 13, 2019 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Sep 12, 2019 0.0380 0.0380 0.0370 0.0380 172,000 +0.00(+0.00%)
Sep 11, 2019 0.0380 0.0380 0.0380 0.0380 2,400 -0.00(-2.56%)
Sep 06, 2019 0.0390 0.0390 0.0390 0 +0.01(+22.64%)
Sep 05, 2019 0.0390 0.0390 0.0318 0.0318 7,600 -0.01(-18.46%)
Sep 04, 2019 0.0390 0.0390 0.0390 0.0390 80,000 +0.00(+5.41%)
Aug 16, 2019 0.0370 0.0370 0.0370 0 -0.01(-13.95%)
Aug 09, 2019 0.0430 0.0430 0.0430 0 +0.00(+10.26%)
Aug 07, 2019 0.0390 0.0390 0.0390 0 +0.00(+2.63%)
Jul 23, 2019 0.0380 0.0380 0.0380 0 -0.00(-7.09%)
Jul 12, 2019 0.0409 0.0409 0.0409 0 -0.00(-7.05%)
Jul 05, 2019 0.0440 0.0440 0.0440 0 +0.00(+12.82%)
Jul 02, 2019 0.0390 0.0390 0.0390 0 -0.01(-18.75%)
Jul 01, 2019 0.0480 0.0480 0.0480 0.0480 25,000 +0.01(+23.08%)
Jun 27, 2019 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jun 26, 2019 0.0390 0.0390 0.0390 0.0390 78,000 -0.01(-17.02%)
Jun 25, 2019 0.0430 0.0470 0.0430 0.0470 30,000 +0.00(+9.30%)
Jun 21, 2019 0.0430 0.0430 0.0430 0 +0.00(+6.17%)
Jun 20, 2019 0.0390 0.0405 0.0390 0.0405 135,000 +0.00(+1.25%)
Jun 19, 2019 0.0390 0.0400 0.0390 0.0400 104,900 +0.01(+38.89%)
Jun 18, 2019 0.0390 0.0390 0.0288 0.0288 176,700 -0.01(-27.09%)
Jun 17, 2019 0.0395 0.0395 0.0395 0.0395 33,000 +0.00(+1.28%)
Jun 14, 2019 0.0390 0.0390 0.0390 0.0390 27,000 -0.00(-9.30%)
Jun 13, 2019 0.0398 0.0430 0.0398 0.0430 100,000 +0.00(+10.82%)
Jun 11, 2019 0.0388 0.0388 0.0388 0 -0.00(-6.73%)
Jun 10, 2019 0.0390 0.0416 0.0389 0.0416 1,262,400 +0.00(+9.47%)
May 29, 2019 0.0380 0.0380 0.0380 0 +0.00(+2.15%)
May 15, 2019 0.0372 0.0372 0.0372 0 +0.01(+44.75%)
May 14, 2019 0.0277 0.0277 0.0257 0.0257 598 -0.01(-32.72%)
May 08, 2019 0.0382 0.0382 0.0382 0 +0.00(+0.53%)
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.