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: 12:50 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 (%)
Apr 29, 2022 0.0950 0.1050 0.0950 0.1000 356,000 +0.01(+11.11%)
Apr 28, 2022 0.0900 0.0950 0.0900 0.0900 306,370 -0.01(-5.26%)
Apr 27, 2022 0.0950 0.0950 0.0900 0.0950 17,100 +0.00(+0.00%)
Apr 26, 2022 0.0950 0.0950 0.0950 0.0950 219,162 -0.01(-5.00%)
Apr 25, 2022 0.0950 0.1000 0.0900 0.1000 472,724 +0.00(+0.00%)
Apr 22, 2022 0.0950 0.1000 0.0950 0.1000 29,700 +0.00(+0.00%)
Apr 21, 2022 0.0900 0.1000 0.0900 0.1000 31,611 +0.01(+11.11%)
Apr 20, 2022 0.0900 0.0900 0.0900 0.0900 59,332 +0.00(+5.88%)
Apr 19, 2022 0.0850 0.0900 0.0850 0.0850 52,004 +0.00(+0.00%)
Apr 18, 2022 0.0900 0.0900 0.0850 0.0850 85,000 +0.00(+0.00%)
Apr 14, 2022 0.0850 0 +0.00(+0.00%)
Apr 13, 2022 0.1000 0.1000 0.0800 0.0850 794,346 -0.01(-15.00%)
Apr 12, 2022 0.1000 0.1000 0.0950 0.1000 174,981 +0.00(+0.00%)
Apr 11, 2022 0.0950 0.1000 0.0900 0.1000 430,041 +0.01(+5.26%)
Apr 08, 2022 0.0950 0.0950 0.0900 0.0950 138,153 +0.00(+0.00%)
Apr 07, 2022 0.1000 0.1000 0.0900 0.0950 215,725 -0.01(-5.00%)
Apr 06, 2022 0.1000 0.1000 0.0950 0.1000 38,218 +0.01(+5.26%)
Apr 05, 2022 0.1000 0.1000 0.0950 0.0950 290,700 -0.01(-5.00%)
Apr 04, 2022 0.1000 0.1000 0.0950 0.1000 313,278 +0.01(+5.26%)
Apr 01, 2022 0.0950 0.0950 0.0950 0.0950 353,166 +0.00(+0.00%)
Mar 31, 2022 0.0800 0.0950 0.0800 0.0950 784,200 +0.01(+18.75%)
Mar 30, 2022 0.0700 0.0850 0.0700 0.0800 520,557 +0.01(+6.67%)
Mar 29, 2022 0.0800 0.0800 0.0700 0.0750 745,392 -0.01(-6.25%)
Mar 28, 2022 0.0800 0.0800 0.0800 0.0800 87,100 +0.00(+0.00%)
Mar 25, 2022 0.0850 0.0850 0.0800 0.0800 612,235 -0.01(-5.88%)
Mar 24, 2022 0.0850 0.0850 0.0800 0.0850 141,500 +0.00(+0.00%)
Mar 23, 2022 0.0700 0.0850 0.0700 0.0850 210,494 +0.01(+6.25%)
Mar 22, 2022 0.0800 0.0850 0.0750 0.0800 234,405 +0.00(+0.00%)
Mar 21, 2022 0.0800 0.0800 0.0750 0.0800 293,504 +0.00(+0.00%)
Mar 18, 2022 0.0750 0.0800 0.0750 0.0800 331,465 +0.01(+6.67%)
Mar 17, 2022 0.0750 0.0750 0.0750 0.0750 135,000 +0.00(+7.14%)
Mar 16, 2022 0.0800 0.0850 0.0700 0.0700 417,719 -0.01(-12.50%)
Mar 15, 2022 0.0750 0.0800 0.0750 0.0800 324,278 +0.01(+6.67%)
Mar 14, 2022 0.0750 0.0750 0.0700 0.0750 168,751 +0.00(+7.14%)
Mar 11, 2022 0.0750 0.0800 0.0700 0.0700 141,600 -0.01(-12.50%)
Mar 10, 2022 0.0750 0.0800 0.0750 0.0800 453,300 +0.00(+0.00%)
Mar 09, 2022 0.0700 0.0800 0.0700 0.0800 257,100 +0.01(+14.29%)
Mar 08, 2022 0.0700 0.0700 0.0700 0.0700 209,170 +0.00(+0.00%)
Mar 07, 2022 0.0650 0.0700 0.0650 0.0700 81,650 +0.01(+7.69%)
Mar 04, 2022 0.0650 0.0650 0.0650 0.0650 11,500 +0.00(+0.00%)
Mar 03, 2022 0.0700 0.0700 0.0600 0.0650 151,768 -0.01(-7.14%)
Mar 02, 2022 0.0700 0.0700 0.0700 0.0700 1,300 +0.01(+16.67%)
Mar 01, 2022 0.0600 0.0650 0.0600 0.0600 119,100 -0.01(-14.29%)
Feb 28, 2022 0.0650 0.0700 0.0650 0.0700 177,744 +0.01(+7.69%)
Feb 25, 2022 0.0750 0.0700 0.0650 0.0650 19,100 -0.01(-13.33%)
Feb 24, 2022 0.0700 0.0800 0.0700 0.0750 451,245 +0.00(+7.14%)
Feb 23, 2022 0.0650 0.0700 0.0600 0.0700 173,800 +0.01(+7.69%)
Feb 22, 2022 0.0650 0.0700 0.0650 0.0650 74,100 -0.01(-7.14%)
Feb 18, 2022 0.0700 0 +0.01(+7.69%)
Feb 17, 2022 0.0600 0.0650 0.0550 0.0650 340,800 +0.01(+8.33%)
Feb 16, 2022 0.0600 0.0600 0.0600 0.0600 20,271 -0.01(-7.69%)
Feb 15, 2022 0.0650 0.0650 0.0650 0.0650 18,150 +0.01(+8.33%)
Feb 14, 2022 0.0600 0.0600 0.0600 0.0600 143,000 +0.00(+0.00%)
Feb 11, 2022 0.0600 0.0600 0.0600 0.0600 98,000 +0.00(+0.00%)
Feb 10, 2022 0.0550 0.0650 0.0550 0.0600 58,300 +0.00(+9.09%)
Feb 09, 2022 0.0550 0.0550 0.0550 0.0550 53,000 +0.00(+0.00%)
Feb 08, 2022 0.0550 0.0550 0.0550 0.0550 40,750 +0.00(+10.00%)
Feb 07, 2022 0.0550 0.0550 0.0500 0.0500 118,120 -0.00(-9.09%)
Feb 04, 2022 0.0600 0.0600 0.0550 0.0550 17,500 +0.00(+0.00%)
Feb 03, 2022 0.0550 0.0550 0.0550 0.0550 3,713 +0.00(+0.00%)
Feb 02, 2022 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Feb 01, 2022 0.0600 0.0600 0.0600 0.0600 6,701 +0.00(+9.09%)
Jan 31, 2022 0.0600 0.0600 0.0550 0.0550 48,702 -0.00(-8.33%)
Jan 28, 2022 0.0650 0.0650 0.0600 0.0600 115,500 +0.00(+0.00%)
Jan 27, 2022 0.0600 0.0600 0.0600 0.0600 44,450 +0.00(+0.00%)
Jan 26, 2022 0.0650 0.0650 0.0550 0.0600 165,123 +0.00(+0.00%)
Jan 25, 2022 0.0650 0.0650 0.0600 0.0600 60,010 -0.01(-7.69%)
Jan 24, 2022 0.0600 0.0650 0.0500 0.0650 198,343 +0.01(+8.33%)
Jan 21, 2022 0.0550 0.0600 0.0550 0.0600 130,000 +0.00(+0.00%)
Jan 20, 2022 0.0500 0.0600 0.0500 0.0600 412,299 +0.00(+0.00%)
Jan 19, 2022 0.0550 0.0600 0.0550 0.0600 349,431 +0.01(+20.00%)
Jan 18, 2022 0.0500 0.0550 0.0500 0.0500 363,000 +0.01(+25.00%)
Jan 17, 2022 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Jan 13, 2022 0.0450 650 +0.00(+0.00%)
Jan 12, 2022 0.0400 0.0450 0.0400 0.0450 94,500 +0.00(+0.00%)
Jan 11, 2022 0.0450 0.0450 0.0450 0.0450 5,466 +0.00(+0.00%)
Jan 10, 2022 0.0500 0.0500 0.0450 0.0450 156,000 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0500 0.0450 0.0450 234,100 -0.01(-10.00%)
Jan 06, 2022 0.0500 0.0500 0.0450 0.0500 139,500 +0.00(+0.00%)
Jan 05, 2022 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Jan 04, 2022 0.0450 0.0500 0.0450 0.0500 93,770 +0.00(+0.00%)
Dec 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 30, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 29, 2021 0.0500 0.0500 0.0500 0.0500 98,000 +0.00(+0.00%)
Dec 24, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 23, 2021 0.0450 0.0500 0.0450 0.0500 23,000 +0.01(+11.11%)
Dec 22, 2021 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+12.50%)
Dec 21, 2021 0.0400 0.0400 0.0400 0.0400 46,000 -0.00(-11.11%)
Dec 20, 2021 0.0450 0.0450 0.0450 0.0450 746,700 +0.00(+0.00%)
Dec 17, 2021 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Dec 16, 2021 0.0400 0.0450 0.0350 0.0450 120,150 +0.00(+0.00%)
Dec 14, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 10, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Dec 06, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 02, 2021 0.0450 0.0450 0.0450 750 +0.00(+0.00%)
Dec 01, 2021 0.0500 0.0500 0.0450 0.0450 85,000 -0.01(-10.00%)
Nov 30, 2021 0.0400 0.0500 0.0350 0.0500 163,500 +0.01(+25.00%)
Nov 29, 2021 0.0400 0.0400 0.0400 0.0400 69,000 -0.01(-20.00%)
Nov 25, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 24, 2021 0.0400 0.0450 0.0400 0.0450 63,000 +0.00(+12.50%)
Nov 23, 2021 0.0400 0.0400 0.0400 0.0400 62,000 -0.00(-11.11%)
Nov 22, 2021 0.0450 0.0450 0.0450 0.0450 129,000 -0.01(-10.00%)
Nov 19, 2021 0.0450 0.0500 0.0450 0.0500 62,000 +0.01(+25.00%)
Nov 18, 2021 0.0350 0.0400 0.0350 0.0400 179,000 -0.00(-11.11%)
Nov 17, 2021 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+12.50%)
Nov 16, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 12, 2021 0.0400 0.0400 0.0400 215 -0.01(-20.00%)
Nov 11, 2021 0.0500 0.0500 0.0500 0.0500 14,000 +0.01(+11.11%)
Nov 09, 2021 0.0400 0.0450 0.0400 0.0450 15,950 +0.00(+0.00%)
Nov 05, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 04, 2021 0.0400 0.0400 0.0400 0.0400 36,000 +0.00(+0.00%)
Nov 03, 2021 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 29, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 28, 2021 0.0450 0.0450 0.0450 0.0450 17,000 -0.01(-10.00%)
Oct 26, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 25, 2021 0.0450 0.0500 0.0450 0.0500 22,000 +0.00(+0.00%)
Oct 19, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 14, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 13, 2021 0.0500 0.0500 0.0500 0.0500 57,000 +0.00(+0.00%)
Oct 12, 2021 0.0500 0.0500 0.0500 0.0500 38,500 +0.00(+0.00%)
Oct 08, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 07, 2021 0.0450 0.0450 0.0450 0.0450 43,000 -0.01(-10.00%)
Oct 06, 2021 0.0500 0.0500 0.0500 0.0500 71,000 -0.00(-9.09%)
Oct 05, 2021 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 04, 2021 0.0500 0.0550 0.0500 0.0550 221,111 +0.01(+22.22%)
Oct 01, 2021 0.0500 0.0500 0.0450 0.0450 27,000 +0.00(+0.00%)
Sep 30, 2021 0.0450 0.0450 0.0450 0.0450 8,000 -0.01(-10.00%)
Sep 28, 2021 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Sep 27, 2021 0.0550 0.0550 0.0500 0.0500 36,000 -0.00(-9.09%)
Sep 24, 2021 0.0550 0.0550 0.0550 0.0550 57,000 +0.00(+0.00%)
Sep 23, 2021 0.0500 0.0550 0.0500 0.0550 20,000 +0.00(+10.00%)
Sep 22, 2021 0.0450 0.0600 0.0450 0.0500 191,300 +0.01(+11.11%)
Sep 21, 2021 0.0450 0.0500 0.0450 0.0450 93,015 +0.00(+0.00%)
Sep 20, 2021 0.0450 0.0500 0.0400 0.0450 189,000 +0.00(+12.50%)
Sep 17, 2021 0.0400 0.0400 0.0400 0.0400 182,000 +0.00(+0.00%)
Sep 16, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Sep 15, 2021 0.0400 0.0400 0.0350 0.0400 116,000 +0.01(+33.33%)
Sep 13, 2021 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Sep 10, 2021 0.0350 0.0350 0.0350 0.0350 128,000 +0.01(+16.67%)
Sep 09, 2021 0.0300 0.0300 0.0300 0.0300 9,000 -0.01(-14.29%)
Sep 07, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 03, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 31, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 30, 2021 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
Aug 27, 2021 0.0350 0.0350 0.0300 0.0350 143,000 +0.00(+0.00%)
Aug 23, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 20, 2021 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Aug 19, 2021 0.0400 0.0400 0.0350 0.0350 123,000 -0.00(-12.50%)
Aug 18, 2021 0.0350 0.0400 0.0350 0.0400 115,000 +0.00(+14.29%)
Aug 17, 2021 0.0400 0.0400 0.0350 0.0350 136,100 +0.00(+0.00%)
Aug 13, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 12, 2021 0.0400 0.0400 0.0350 0.0350 105,000 -0.00(-12.50%)
Aug 11, 2021 0.0400 0.0400 0.0400 0.0400 262,850 -0.00(-11.11%)
Aug 10, 2021 0.0450 0.0450 0.0400 0.0450 283,000 +0.00(+0.00%)
Aug 09, 2021 0.0400 0.0450 0.0400 0.0450 120,000 -0.01(-10.00%)
Aug 05, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 04, 2021 0.0450 0.0500 0.0450 0.0500 42,000 +0.00(+0.00%)
Aug 03, 2021 0.0450 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Jul 29, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 28, 2021 0.0450 0.0500 0.0450 0.0500 8,000 +0.01(+11.11%)
Jul 27, 2021 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-10.00%)
Jul 26, 2021 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Jul 23, 2021 0.0500 0.0500 0.0500 0.0500 17,000 +0.01(+11.11%)
Jul 22, 2021 0.0400 0.0450 0.0400 0.0450 128,000 +0.00(+0.00%)
Jul 20, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 16, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2021 0.0450 0.0500 0.0450 0.0500 222,000 +0.00(+0.00%)
Jul 14, 2021 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jul 13, 2021 0.0500 0.0500 0.0500 0.0500 17,500 +0.00(+0.00%)
Jul 12, 2021 0.0500 0.0500 0.0500 0.0500 41,500 +0.00(+0.00%)
Jul 09, 2021 0.0500 0.0500 0.0500 0.0500 103,000 +0.00(+0.00%)
Jul 08, 2021 0.0500 0.0500 0.0500 0.0500 195,000 -0.00(-9.09%)
Jul 07, 2021 0.0500 0.0550 0.0500 0.0550 45,000 +0.00(+10.00%)
Jul 06, 2021 0.0500 0.0500 0.0500 0.0500 4,384 -0.00(-9.09%)
Jul 02, 2021 0.0550 0.0550 0.0550 500 +0.00(+0.00%)
Jun 30, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 29, 2021 0.0550 0.0550 0.0550 0.0550 77,000 +0.00(+0.00%)
Jun 28, 2021 0.0600 0.0600 0.0550 0.0550 126,000 -0.00(-8.33%)
Jun 25, 2021 0.0550 0.0600 0.0550 0.0600 13,000 +0.00(+0.00%)
Jun 23, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jun 21, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 18, 2021 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+9.09%)
Jun 16, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 15, 2021 0.0600 0.0600 0.0600 0.0600 179,900 +0.00(+9.09%)
Jun 14, 2021 0.0600 0.0600 0.0550 0.0550 437,000 -0.01(-15.38%)
Jun 11, 2021 0.0750 0.0750 0.0600 0.0650 252,500 -0.01(-7.14%)
Jun 10, 2021 0.0800 0.0800 0.0700 0.0700 56,149 -0.00(-6.67%)
Jun 09, 2021 0.0750 0.0750 0.0650 0.0750 237,905 +0.00(+7.14%)
Jun 08, 2021 0.0700 0.0700 0.0650 0.0700 110,050 +0.01(+7.69%)
Jun 07, 2021 0.0700 0.0700 0.0600 0.0650 108,000 +0.00(+0.00%)
Jun 04, 2021 0.0600 0.0650 0.0600 0.0650 94,253 +0.00(+0.00%)
Jun 03, 2021 6.000 0.0700 0.0600 0.0650 13,524,300 +0.01(+8.33%)
Jun 01, 2021 0.0600 0.0600 0.0600 300 +0.00(+0.00%)
May 31, 2021 0.0550 0.0600 0.0550 0.0600 108,000 +0.00(+9.09%)
May 28, 2021 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
May 27, 2021 0.0600 0.0600 0.0600 0.0600 71,000 -0.01(-7.69%)
May 26, 2021 0.0550 0.0650 0.0500 0.0650 314,700 +0.01(+18.18%)
May 25, 2021 0.0550 0.0550 0.0500 0.0550 50,000 +0.00(+0.00%)
May 20, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 19, 2021 0.0600 0.0600 0.0550 0.0600 180,000 +0.00(+0.00%)
May 18, 2021 0.0650 0.0650 0.0600 0.0600 21,000 -0.01(-14.29%)
May 17, 2021 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
May 14, 2021 0.0600 0.0700 0.0600 0.0650 238,640 +0.00(+0.00%)
May 13, 2021 0.0600 0.0650 0.0600 0.0650 322,000 +0.01(+18.18%)
May 12, 2021 0.0550 0.0550 0.0550 0.0550 50,000 -0.00(-8.33%)
May 11, 2021 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+9.09%)
May 10, 2021 0.0550 0.0550 0.0500 0.0550 77,250 +0.00(+0.00%)
May 07, 2021 0.0550 0.0550 0.0550 0.0550 2,200 +0.00(+0.00%)
May 06, 2021 0.0550 0.0550 0.0550 0.0550 40,900 +0.00(+0.00%)
May 05, 2021 0.0550 0.0550 0.0550 0.0550 40,400 +0.00(+0.00%)
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.