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

Grizzly Discoveries Inc (OP: GZDIF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 17, 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 (%)
Oct 31, 2022 0.0990 0.1090 0.0955 0.0970 102,706 +0.00(+1.25%)
Oct 28, 2022 0.1060 0.1060 0.0900 0.0958 980,198 +0.00(+2.90%)
Oct 27, 2022 0.0957 0.1012 0.0890 0.0931 1,783,916 +0.00(+3.44%)
Oct 26, 2022 0.0990 0.0990 0.0873 0.0900 215,034 +0.00(+2.62%)
Oct 25, 2022 0.0860 0.0980 0.0800 0.0877 222,571 +0.01(+12.44%)
Oct 24, 2022 0.0850 0.0887 0.0750 0.0780 122,985 -0.01(-7.03%)
Oct 21, 2022 0.0875 0.0900 0.0789 0.0839 1,085,264 -0.00(-4.11%)
Oct 20, 2022 0.0900 0.0900 0.0790 0.0875 526,903 -0.00(-1.69%)
Oct 19, 2022 0.0853 0.0900 0.0840 0.0890 298,061 -0.00(-0.34%)
Oct 18, 2022 0.0920 0.0920 0.0864 0.0893 1,346,011 +0.00(+0.34%)
Oct 17, 2022 0.0746 0.0915 0.0746 0.0890 573,389 +0.01(+19.30%)
Oct 14, 2022 0.0900 0.0900 0.0745 0.0746 356,999 -0.01(-7.79%)
Oct 13, 2022 0.0760 0.0814 0.0760 0.0809 232,789 +0.00(+6.45%)
Oct 12, 2022 0.0820 0.0847 0.0760 0.0760 202,879 -0.01(-10.59%)
Oct 11, 2022 0.0800 0.0890 0.0753 0.0850 1,027,062 +0.01(+9.54%)
Oct 10, 2022 0.0832 0.0832 0.0765 0.0776 10,000 +0.00(+4.72%)
Oct 07, 2022 0.0750 0.0750 0.0646 0.0741 34,875 +0.00(+0.00%)
Oct 06, 2022 0.0703 0.0750 0.0693 0.0741 136,216 +0.01(+8.97%)
Oct 05, 2022 0.0700 0.0720 0.0550 0.0680 380,580 +0.00(+6.08%)
Oct 04, 2022 0.0671 0.0720 0.0641 0.0641 196,155 -0.00(-4.47%)
Oct 03, 2022 0.0627 0.0684 0.0627 0.0671 226,750 +0.01(+11.46%)
Sep 30, 2022 0.0589 0.0660 0.0569 0.0602 140,505 +0.00(+0.33%)
Sep 29, 2022 0.0667 0.0667 0.0550 0.0600 225,500 +0.00(+9.09%)
Sep 28, 2022 0.0692 0.0700 0.0539 0.0550 127,700 -0.00(-5.50%)
Sep 27, 2022 0.0663 0.0663 0.0582 0.0582 129,041 -0.01(-18.03%)
Sep 26, 2022 0.0700 0.0710 0.0585 0.0710 433,413 +0.00(+0.28%)
Sep 23, 2022 0.0716 0.0716 0.0650 0.0708 53,111 -0.00(-1.26%)
Sep 22, 2022 0.0800 0.0834 0.0650 0.0717 165,647 -0.00(-5.41%)
Sep 21, 2022 0.0750 0.0759 0.0738 0.0758 72,133 -0.00(-0.26%)
Sep 20, 2022 0.0750 0.0786 0.0724 0.0760 109,558 -0.00(-1.30%)
Sep 19, 2022 0.0759 0.0802 0.0702 0.0770 285,515 -0.00(-1.03%)
Sep 16, 2022 0.0800 0.0803 0.0658 0.0778 209,830 -0.00(-2.14%)
Sep 15, 2022 0.0810 0.0810 0.0730 0.0795 164,780 +0.01(+20.82%)
Sep 14, 2022 0.0760 0.0760 0.0658 0.0658 55,900 -0.01(-16.71%)
Sep 13, 2022 0.0800 0.0820 0.0750 0.0790 94,726 -0.00(-1.25%)
Sep 12, 2022 0.0780 0.0850 0.0767 0.0800 23,830 -0.00(-2.44%)
Sep 09, 2022 0.0755 0.0820 0.0700 0.0820 73,258 +0.00(+3.93%)
Sep 08, 2022 0.0824 0.0840 0.0712 0.0789 72,199 -0.00(-3.78%)
Sep 07, 2022 0.0810 0.0820 0.0702 0.0820 328,385 +0.00(+2.50%)
Sep 06, 2022 0.0711 0.0840 0.0650 0.0800 853,112 +0.01(+8.11%)
Sep 02, 2022 0.0600 0.0780 0.0600 0.0740 274,050 +0.01(+10.28%)
Sep 01, 2022 0.0715 0.0790 0.0671 0.0671 75,700 -0.00(-5.63%)
Aug 31, 2022 0.0650 0.0736 0.0650 0.0711 17,208 -0.00(-0.14%)
Aug 30, 2022 0.0700 0.0712 0.0700 0.0712 18,600 -0.00(-0.84%)
Aug 29, 2022 0.0757 0.0757 0.0718 0.0718 6,600 -0.01(-6.63%)
Aug 26, 2022 0.0830 0.0830 0.0682 0.0769 63,840 -0.00(-1.91%)
Aug 25, 2022 0.0790 0.0790 0.0678 0.0784 72,000 +0.00(+0.00%)
Aug 24, 2022 0.0783 0.0784 0.0783 0.0784 21,000 -0.00(-0.76%)
Aug 23, 2022 0.0735 0.0790 0.0735 0.0790 2,850 +0.00(+1.28%)
Aug 22, 2022 0.0779 0.0780 0.0750 0.0780 96,911 +0.01(+13.04%)
Aug 19, 2022 0.0690 0.0690 0.0690 0.0690 20,000 -0.01(-9.45%)
Aug 18, 2022 0.0762 0.0762 0.0762 0.0762 5,457 -0.00(-1.04%)
Aug 17, 2022 0.0870 0.0870 0.0750 0.0770 48,564 +0.00(+0.00%)
Aug 16, 2022 0.0770 0.0770 0.0770 0.0770 10,000 -0.00(-4.35%)
Aug 15, 2022 0.0819 0.0860 0.0805 0.0805 12,050 -0.00(-5.29%)
Aug 12, 2022 0.0768 0.0850 0.0768 0.0850 137,800 +0.01(+8.70%)
Aug 11, 2022 0.0816 0.0880 0.0780 0.0782 18,315 -0.01(-7.67%)
Aug 10, 2022 0.0820 0.0847 0.0795 0.0847 132,600 -0.00(-2.64%)
Aug 09, 2022 0.0840 0.0879 0.0772 0.0870 139,402 +0.01(+8.07%)
Aug 08, 2022 0.0830 0.0830 0.0805 0.0805 57,791 -0.00(-3.01%)
Aug 05, 2022 0.0750 0.0830 0.0750 0.0830 296,943 +0.00(+0.00%)
Aug 04, 2022 0.0830 0.0830 0.0789 0.0830 48,714 +0.00(+5.06%)
Aug 03, 2022 0.0765 0.0791 0.0763 0.0790 124,257 +0.00(+1.28%)
Aug 02, 2022 0.0775 0.0828 0.0700 0.0780 114,990 -0.00(-1.02%)
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.