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

Grizzly Discoveries Inc (TSV: GZD )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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, 2022 0.1000 0.1000 0.1000 0.1000 1,300 +0.00(+0.00%)
Nov 29, 2022 0.1100 0.1100 0.1000 0.1000 3,400 +0.00(+0.00%)
Nov 28, 2022 0.1000 0.1000 0.0900 0.1000 97,000 +0.01(+5.26%)
Nov 25, 2022 0.1000 0.1000 0.0900 0.0950 102,556 -0.01(-9.52%)
Nov 24, 2022 0.1150 0.1150 0.1050 0.1050 28,865 -0.01(-8.70%)
Nov 23, 2022 0.1050 0.1150 0.1050 0.1150 6,677 +0.01(+9.52%)
Nov 21, 2022 0.1050 450 -0.01(-8.70%)
Nov 18, 2022 0.1150 0.1150 0.1150 0.1150 13,500 +0.00(+0.00%)
Nov 17, 2022 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
Nov 16, 2022 0.1150 0.1150 0.1050 0.1150 157,504 +0.00(+0.00%)
Nov 15, 2022 0.1050 0.1150 0.1050 0.1150 236,880 +0.00(+0.00%)
Nov 14, 2022 0.1150 0.1150 0.1150 0.1150 101,800 +0.01(+4.55%)
Nov 10, 2022 0.1100 200 +0.00(+0.00%)
Nov 09, 2022 0.1150 0.1150 0.1100 0.1100 150,151 -0.01(-4.35%)
Nov 08, 2022 0.1000 0.1150 0.1000 0.1150 273,000 +0.00(+0.00%)
Nov 07, 2022 0.1150 0.1150 0.1150 0.1150 191,012 +0.00(+0.00%)
Nov 04, 2022 0.1200 0.1200 0.1100 0.1150 344,593 -0.00(-4.17%)
Nov 03, 2022 0.1250 0.1250 0.1200 0.1200 396,503 +0.00(+0.00%)
Nov 02, 2022 0.1200 0.1200 0.1200 0.1200 48,101 +0.00(+0.00%)
Nov 01, 2022 0.1350 0.1350 0.1200 0.1200 232,509 -0.01(-7.69%)
Oct 31, 2022 0.1350 0.1350 0.1300 0.1300 217,275 -0.01(-3.70%)
Oct 28, 2022 0.1300 0.1350 0.1250 0.1350 610,327 +0.01(+8.00%)
Oct 27, 2022 0.1250 0.1300 0.1200 0.1250 1,466,292 +0.01(+4.17%)
Oct 26, 2022 0.1200 0.1200 0.1150 0.1200 475,696 +0.00(+0.00%)
Oct 25, 2022 0.1200 0.1200 0.1200 0.1200 223,000 +0.01(+9.09%)
Oct 24, 2022 0.1100 0.1150 0.1100 0.1100 152,758 +0.00(+0.00%)
Oct 21, 2022 0.1150 0.1200 0.1050 0.1100 1,069,500 -0.01(-4.35%)
Oct 20, 2022 0.1150 0.1150 0.1100 0.1150 364,500 +0.00(+0.00%)
Oct 19, 2022 0.1200 0.1200 0.1100 0.1150 349,500 -0.00(-4.17%)
Oct 18, 2022 0.1200 0.1250 0.1200 0.1200 1,193,400 +0.00(+0.00%)
Oct 17, 2022 0.1000 0.1200 0.1000 0.1200 692,747 +0.02(+20.00%)
Oct 14, 2022 0.1100 0.1100 0.1000 0.1000 479,210 -0.01(-9.09%)
Oct 13, 2022 0.1050 0.1100 0.1050 0.1100 208,100 +0.01(+4.76%)
Oct 12, 2022 0.1000 0.1100 0.1000 0.1050 224,047 -0.01(-4.55%)
Oct 11, 2022 0.1000 0.1200 0.1000 0.1100 1,117,205 +0.02(+29.41%)
Oct 07, 2022 0.0850 0 -0.01(-15.00%)
Oct 06, 2022 0.0950 0.1000 0.0950 0.1000 86,050 +0.01(+5.26%)
Oct 05, 2022 0.0800 0.0950 0.0800 0.0950 170,140 +0.01(+11.76%)
Oct 04, 2022 0.0900 0.0900 0.0850 0.0850 215,000 -0.00(-5.56%)
Oct 03, 2022 0.0850 0.0900 0.0850 0.0900 179,000 +0.01(+12.50%)
Sep 30, 2022 0.0800 0.0800 0.0750 0.0800 103,300 +0.01(+6.67%)
Sep 29, 2022 0.0800 0.0900 0.0700 0.0750 173,267 +0.00(+7.14%)
Sep 28, 2022 0.0850 0.0850 0.0700 0.0700 104,467 -0.01(-12.50%)
Sep 27, 2022 0.0850 0.0850 0.0800 0.0800 103,755 -0.01(-15.79%)
Sep 26, 2022 0.0950 0.0950 0.0800 0.0950 340,235 +0.00(+0.00%)
Sep 23, 2022 0.0900 0.0950 0.0900 0.0950 16,177 +0.00(+0.00%)
Sep 22, 2022 0.1000 0.1000 0.0900 0.0950 134,000 -0.01(-5.00%)
Sep 21, 2022 0.1000 0.1000 0.1000 0.1000 68,000 +0.00(+0.00%)
Sep 20, 2022 0.0950 0.1000 0.0950 0.1000 44,500 +0.00(+0.00%)
Sep 19, 2022 0.1000 0.1000 0.1000 0.1000 137,500 +0.00(+0.00%)
Sep 16, 2022 0.0950 0.1050 0.0950 0.1000 191,030 +0.01(+11.11%)
Sep 15, 2022 0.1000 0.1000 0.0900 0.0900 130,000 +0.00(+0.00%)
Sep 14, 2022 0.1000 0.1000 0.0900 0.0900 94,500 -0.01(-14.29%)
Sep 13, 2022 0.1000 0.1050 0.1000 0.1050 106,000 +0.00(+0.00%)
Sep 12, 2022 0.0900 0.1050 0.0900 0.1050 28,478 +0.00(+5.00%)
Sep 09, 2022 0.0950 0.1000 0.0950 0.1000 97,000 +0.00(+0.00%)
Sep 08, 2022 0.1050 0.1050 0.0950 0.1000 88,000 +0.00(+0.00%)
Sep 07, 2022 0.0950 0.1050 0.0950 0.1000 280,000 +0.00(+0.00%)
Sep 06, 2022 0.0900 0.1100 0.0800 0.1000 695,000 +0.01(+11.11%)
Sep 02, 2022 0.0900 0 +0.00(+5.88%)
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.