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

Grizzly Discoveries Inc (OP: GZDIF )

0.0210 -0.0012 (-5.41%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 7, 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 30, 2024 0.0184 0.0250 0.0170 0.0199 1,682,045 +0.00(+24.38%)
Apr 29, 2024 0.0170 0.0170 0.0160 0.0160 454,248 -0.00(-7.51%)
Apr 26, 2024 0.0160 0.0192 0.0156 0.0173 380,941 -0.00(-3.89%)
Apr 25, 2024 0.0170 0.0195 0.0170 0.0180 101,856 -0.00(-7.69%)
Apr 24, 2024 0.0195 0.0195 0.0170 0.0195 79,795 +0.00(+0.00%)
Apr 23, 2024 0.0187 0.0195 0.0160 0.0195 686,393 +0.00(+8.33%)
Apr 22, 2024 0.0170 0.0180 0.0170 0.0180 465,427 +0.00(+5.88%)
Apr 19, 2024 0.0180 0.0190 0.0170 0.0170 106,300 +0.00(+0.00%)
Apr 18, 2024 0.0170 0.0170 0.0161 0.0170 146,000 +0.00(+6.25%)
Apr 17, 2024 0.0178 0.0190 0.0160 0.0160 115,000 -0.00(-10.61%)
Apr 16, 2024 0.0160 0.0200 0.0160 0.0179 156,200 -0.00(-5.29%)
Apr 15, 2024 0.0170 0.0189 0.0168 0.0189 184,100 +0.00(+21.94%)
Apr 12, 2024 0.0160 0.0188 0.0150 0.0155 1,788,740 +0.00(+0.00%)
Apr 11, 2024 0.0140 0.0170 0.0140 0.0155 1,228,396 +0.00(+3.33%)
Apr 10, 2024 0.0155 0.0170 0.0150 0.0150 1,046,755 -0.00(-3.23%)
Apr 09, 2024 0.0173 0.0190 0.0155 0.0155 2,054,213 -0.00(-18.42%)
Apr 08, 2024 0.0180 0.0200 0.0170 0.0190 3,403,300 +0.00(+0.00%)
Apr 05, 2024 0.0196 0.0200 0.0180 0.0190 855,140 +0.00(+5.56%)
Apr 04, 2024 0.0196 0.0215 0.0170 0.0180 1,489,318 -0.00(-18.18%)
Apr 03, 2024 0.0221 0.0236 0.0190 0.0220 1,342,362 -0.00(-8.33%)
Apr 02, 2024 0.0210 0.0240 0.0210 0.0240 444,118 +0.00(+14.29%)
Apr 01, 2024 0.0220 0.0231 0.0210 0.0210 92,770 -0.00(-4.55%)
Mar 28, 2024 0.0187 0.0260 0.0187 0.0220 681,902 -0.00(-0.45%)
Mar 27, 2024 0.0260 0.0260 0.0217 0.0221 167,400 +0.00(+4.74%)
Mar 26, 2024 0.0221 0.0225 0.0211 0.0211 163,019 -0.00(-2.76%)
Mar 25, 2024 0.0260 0.0260 0.0216 0.0217 464,900 -0.00(-7.66%)
Mar 22, 2024 0.0210 0.0240 0.0190 0.0235 756,034 +0.00(+11.90%)
Mar 21, 2024 0.0221 0.0250 0.0190 0.0210 755,843 -0.00(-17.65%)
Mar 20, 2024 0.0260 0.0279 0.0190 0.0255 470,910 -0.00(-13.56%)
Mar 19, 2024 0.0257 0.0295 0.0257 0.0295 69,074 +0.00(+14.79%)
Mar 18, 2024 0.0259 0.0279 0.0257 0.0257 235,900 +0.00(+0.00%)
Mar 15, 2024 0.0259 0.0300 0.0200 0.0257 515,021 +0.00(+1.18%)
Mar 14, 2024 0.0200 0.0300 0.0200 0.0254 119,100 -0.00(-1.93%)
Mar 13, 2024 0.0290 0.0296 0.0259 0.0259 201,222 -0.00(-13.67%)
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 18,000 +0.00(+0.00%)
Mar 11, 2024 0.0322 0.0322 0.0282 0.0300 205,398 +0.00(+0.00%)
Mar 08, 2024 0.0350 0.0392 0.0300 0.0300 188,445 -0.01(-14.29%)
Mar 07, 2024 0.0330 0.0350 0.0222 0.0350 579,845 +0.01(+29.63%)
Mar 06, 2024 0.0233 0.0270 0.0229 0.0270 280,224 +0.00(+4.65%)
Mar 05, 2024 0.0247 0.0258 0.0221 0.0258 129,193 +0.00(+17.27%)
Mar 04, 2024 0.0212 0.0247 0.0212 0.0220 190,066 +0.00(+22.91%)
Mar 01, 2024 0.0221 0.0221 0.0179 0.0179 135,500 -0.00(-18.64%)
Feb 29, 2024 0.0221 0.0246 0.0220 0.0220 37,535 +0.00(+0.00%)
Feb 28, 2024 0.0226 0.0241 0.0216 0.0220 336,484 -0.00(-15.38%)
Feb 27, 2024 0.0259 0.0260 0.0259 0.0260 11,773 +0.00(+6.12%)
Feb 23, 2024 0.0245 8 +0.00(+2.94%)
Feb 21, 2024 0.0238 0 -0.00(-0.83%)
Feb 20, 2024 0.0240 0.0240 0.0240 0.0240 25,000 -0.00(-4.00%)
Feb 16, 2024 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Feb 15, 2024 0.0250 0.0250 0.0250 0.0250 1,373 +0.00(+4.17%)
Feb 14, 2024 0.0250 0.0250 0.0240 0.0240 3,100 +0.00(+6.67%)
Feb 12, 2024 0.0225 0 +0.00(+3.21%)
Feb 09, 2024 0.0234 0.0260 0.0218 0.0218 16,326 -0.00(-18.05%)
Feb 07, 2024 0.0266 0 +0.00(+8.13%)
Feb 06, 2024 0.0246 0.0246 0.0246 0.0246 100 -0.00(-6.11%)
Feb 02, 2024 0.0262 0 +0.01(+24.76%)
Jan 31, 2024 0.0210 0 -0.00(-13.22%)
Jan 30, 2024 0.0242 0.0242 0.0242 0.0242 375 -0.00(-9.02%)
Jan 29, 2024 0.0230 0.0266 0.0216 0.0266 39,100 +0.00(+15.65%)
Jan 26, 2024 0.0230 0.0230 0.0230 0.0230 100,700 +0.00(+9.52%)
Jan 25, 2024 0.0230 0.0230 0.0210 0.0210 19,700 -0.00(-5.41%)
Jan 24, 2024 0.0218 0.0222 0.0210 0.0222 40,976 -0.00(-3.48%)
Jan 23, 2024 0.0230 0.0230 0.0230 0.0230 12,001 +0.00(+6.48%)
Jan 22, 2024 0.0220 0.0222 0.0216 0.0216 14,300 -0.00(-6.09%)
Jan 19, 2024 0.0230 0.0230 0.0210 0.0230 77,000 +0.00(+0.00%)
Jan 18, 2024 0.0220 0.0230 0.0220 0.0230 90,000 -0.00(-12.21%)
Jan 17, 2024 0.0262 0.0262 0.0262 0.0262 303 +0.00(+1.16%)
Jan 16, 2024 0.0262 0.0262 0.0224 0.0259 75,000 -0.00(-13.67%)
Jan 11, 2024 0.0300 0 +0.01(+33.93%)
Jan 10, 2024 0.0224 0.0224 0.0224 0.0224 20,000 -0.00(-13.51%)
Jan 09, 2024 0.0240 0.0260 0.0226 0.0259 430,682 -0.00(-13.67%)
Jan 08, 2024 0.0300 0.0300 0.0300 0.0300 32,000 -0.00(-4.15%)
Jan 05, 2024 0.0268 0.0313 0.0227 0.0313 79,366 +0.00(+7.19%)
Jan 04, 2024 0.0280 0.0300 0.0280 0.0292 14,000 -0.00(-2.67%)
Jan 03, 2024 0.0300 0.0300 0.0300 0.0300 1,366 -0.00(-4.15%)
Jan 02, 2024 0.0264 0.0313 0.0235 0.0313 182,200 +0.01(+33.19%)
Dec 29, 2023 0.0227 0.0300 0.0225 0.0235 390,442 +0.00(+3.98%)
Dec 28, 2023 0.0226 0.0226 0.0226 0.0226 2,500 -0.00(-0.44%)
Dec 27, 2023 0.0231 0.0231 0.0227 0.0227 290,030 -0.00(-10.98%)
Dec 26, 2023 0.0279 0.0279 0.0255 0.0255 14,100 -0.00(-15.28%)
Dec 22, 2023 0.0278 0.0301 0.0278 0.0301 21,000 +0.00(+0.33%)
Dec 21, 2023 0.0388 0.0388 0.0300 0.0300 5,633 -0.00(-11.24%)
Dec 19, 2023 0.0338 0 -0.00(-3.43%)
Dec 18, 2023 0.0300 0.0350 0.0292 0.0350 21,089 +0.01(+23.67%)
Dec 15, 2023 0.0283 0.0283 0.0283 0.0283 10,000 +0.00(+1.07%)
Dec 14, 2023 0.0280 0.0280 0.0280 0.0280 3,200 +0.00(+12.00%)
Dec 13, 2023 0.0260 0.0280 0.0250 0.0250 320,000 -0.00(-10.71%)
Dec 12, 2023 0.0300 0.0300 0.0255 0.0280 6,200 +0.01(+21.74%)
Dec 08, 2023 0.0230 0 -0.00(-16.97%)
Dec 07, 2023 0.0250 0.0277 0.0250 0.0277 484,751 +0.00(+10.80%)
Dec 06, 2023 0.0230 0.0250 0.0225 0.0250 29,865 +0.00(+8.70%)
Dec 05, 2023 0.0300 0.0300 0.0230 0.0230 41,933 -0.01(-23.33%)
Dec 04, 2023 0.0259 0.0300 0.0230 0.0300 164,700 +0.00(+15.38%)
Dec 01, 2023 0.0300 0.0300 0.0260 0.0260 127,500 -0.00(-7.14%)
Nov 29, 2023 0.0280 0 +0.00(+12.00%)
Nov 28, 2023 0.0283 0.0284 0.0230 0.0250 145,837 -0.01(-19.35%)
Nov 27, 2023 0.0310 0.0310 0.0257 0.0310 343,493 +0.00(+0.00%)
Nov 24, 2023 0.0310 0.0310 0.0310 0.0310 5,000 +0.00(+3.33%)
Nov 22, 2023 0.0291 0.0300 0.0290 0.0300 57,000 -0.00(-3.23%)
Nov 21, 2023 0.0310 0.0310 0.0310 0.0310 15,000 +0.00(+7.64%)
Nov 20, 2023 0.0299 0.0310 0.0288 0.0288 14,056 +0.00(+1.05%)
Nov 17, 2023 0.0292 0.0300 0.0255 0.0285 94,650 -0.00(-2.73%)
Nov 16, 2023 0.0284 0.0320 0.0283 0.0293 21,000 -0.00(-4.87%)
Nov 15, 2023 0.0329 0.0329 0.0287 0.0308 105,200 +0.00(+6.21%)
Nov 14, 2023 0.0328 0.0376 0.0256 0.0290 480,401 -0.00(-13.95%)
Nov 13, 2023 0.0325 0.0337 0.0300 0.0337 130,000 +0.00(+3.69%)
Nov 10, 2023 0.0348 0.0380 0.0325 0.0325 165,596 -0.00(-1.52%)
Nov 09, 2023 0.0330 0.0365 0.0330 0.0330 120,870 +0.00(+0.00%)
Nov 08, 2023 0.0330 0.0330 0.0330 0.0330 2,000 -0.00(-8.08%)
Nov 07, 2023 0.0359 0.0359 0.0359 0.0359 1,000 +0.00(+8.79%)
Nov 06, 2023 0.0330 0.0330 0.0330 0.0330 19,000 -0.01(-17.50%)
Nov 02, 2023 0.0400 0 +0.01(+16.28%)
Nov 01, 2023 0.0370 0.0370 0.0330 0.0344 161,072 -0.00(-9.47%)
Oct 31, 2023 0.0380 0.0380 0.0370 0.0380 5,200 +0.00(+5.56%)
Oct 30, 2023 0.0380 0.0380 0.0360 0.0360 2,840 -0.00(-1.37%)
Oct 27, 2023 0.0365 0.0365 0.0365 0.0365 300 -0.00(-3.95%)
Oct 26, 2023 0.0380 0.0380 0.0362 0.0380 2,263 +0.00(+8.57%)
Oct 25, 2023 0.0367 0.0380 0.0350 0.0350 85,500 +0.00(+2.94%)
Oct 24, 2023 0.0400 0.0402 0.0340 0.0340 481,081 -0.01(-19.05%)
Oct 23, 2023 0.0400 0.0460 0.0384 0.0420 21,900 -0.01(-16.00%)
Oct 20, 2023 0.0398 0.0500 0.0398 0.0500 15,000 +0.01(+30.89%)
Oct 18, 2023 0.0382 0 -0.01(-15.11%)
Oct 17, 2023 0.0430 0.0469 0.0397 0.0450 69,345 -0.00(-5.46%)
Oct 13, 2023 0.0476 0 -0.00(-2.86%)
Oct 12, 2023 0.0490 0.0490 0.0490 0.0490 1,600 +0.00(+10.86%)
Oct 11, 2023 0.0475 0.0540 0.0442 0.0442 99,000 +0.00(+6.76%)
Oct 10, 2023 0.0414 0.0414 0.0414 0.0414 3,000 -0.01(-17.20%)
Oct 09, 2023 0.0594 0.0594 0.0392 0.0500 61,000 -0.00(-8.93%)
Oct 06, 2023 0.0437 0.0549 0.0437 0.0549 117,002 +0.00(+7.65%)
Oct 04, 2023 0.0510 0 +0.00(+2.00%)
Oct 03, 2023 0.0585 0.0585 0.0500 0.0500 36,597 +0.00(+2.04%)
Oct 02, 2023 0.0450 0.0490 0.0450 0.0490 29,000 +0.00(+2.08%)
Sep 29, 2023 0.0480 0.0480 0.0480 0.0480 1,010 -0.01(-13.67%)
Sep 28, 2023 0.0556 0.0593 0.0556 0.0556 16,000 -0.00(-4.47%)
Sep 27, 2023 0.0562 0.0582 0.0562 0.0582 7,790 +0.00(+0.00%)
Sep 26, 2023 0.0400 0.0582 0.0395 0.0582 57,900 +0.01(+16.40%)
Sep 25, 2023 0.0550 0.0550 0.0500 0.0500 30,000 -0.01(-9.42%)
Sep 22, 2023 0.0552 0.0552 0.0552 0.0552 784 -0.00(-6.44%)
Sep 21, 2023 0.0552 0.0590 0.0552 0.0590 48,191 +0.00(+6.88%)
Sep 20, 2023 0.0440 0.0552 0.0440 0.0552 50,905 +0.02(+45.26%)
Sep 18, 2023 0.0380 0 -0.01(-14.41%)
Sep 15, 2023 0.0445 0.0445 0.0430 0.0444 31,475 +0.00(+0.23%)
Sep 12, 2023 0.0443 0 +0.00(+0.23%)
Sep 11, 2023 0.0442 0.0442 0.0380 0.0442 26,000 +0.00(+3.03%)
Sep 08, 2023 0.0460 0.0460 0.0429 0.0429 34,000 -0.00(-2.28%)
Sep 07, 2023 0.0427 0.0439 0.0427 0.0439 18,501 -0.00(-1.57%)
Sep 06, 2023 0.0380 0.0446 0.0380 0.0446 31,609 +0.00(+11.50%)
Sep 05, 2023 0.0435 0.0492 0.0400 0.0400 61,075 -0.00(-10.11%)
Sep 01, 2023 0.0445 0.0445 0.0445 0.0445 10,000 +0.00(+7.49%)
Aug 31, 2023 0.0414 0.0414 0.0414 0.0414 2,000 -0.00(-5.91%)
Aug 30, 2023 0.0409 0.0440 0.0409 0.0440 15,400 +0.00(+0.00%)
Aug 29, 2023 0.0440 0.0440 0.0440 0.0440 46,000 -0.00(-0.45%)
Aug 28, 2023 0.0468 0.0491 0.0440 0.0442 46,303 -0.00(-0.67%)
Aug 25, 2023 0.0363 0.0445 0.0363 0.0445 138,322 +0.00(+3.49%)
Aug 24, 2023 0.0424 0.0449 0.0424 0.0430 85,500 -0.00(-4.44%)
Aug 23, 2023 0.0450 0.0500 0.0450 0.0450 66,500 +0.00(+0.00%)
Aug 22, 2023 0.0475 0.0530 0.0400 0.0450 30,500 -0.01(-15.09%)
Aug 21, 2023 0.0530 0.0530 0.0530 0.0530 2,000 +0.00(+6.00%)
Aug 18, 2023 0.0490 0.0530 0.0480 0.0500 27,150 +0.00(+4.17%)
Aug 17, 2023 0.0475 0.0481 0.0475 0.0480 29,400 -0.00(-0.21%)
Aug 16, 2023 0.0495 0.0500 0.0481 0.0481 39,805 -0.00(-2.83%)
Aug 15, 2023 0.0528 0.0528 0.0450 0.0495 92,530 -0.00(-5.71%)
Aug 14, 2023 0.0510 0.0525 0.0510 0.0525 52,000 +0.00(+8.25%)
Aug 11, 2023 0.0600 0.0600 0.0485 0.0485 14,500 -0.00(-7.97%)
Aug 10, 2023 0.0527 0.0528 0.0527 0.0527 25,147 +0.00(+3.33%)
Aug 09, 2023 0.0644 0.0644 0.0384 0.0510 364,140 -0.01(-15.56%)
Aug 08, 2023 0.0561 0.0604 0.0558 0.0604 25,000 +0.00(+7.66%)
Aug 07, 2023 0.0644 0.0644 0.0561 0.0561 2,054 +0.00(+0.00%)
Aug 04, 2023 0.0582 0.0644 0.0460 0.0561 919,830 -0.01(-11.79%)
Aug 03, 2023 0.0521 0.0636 0.0521 0.0636 35,300 -0.00(-1.24%)
Aug 02, 2023 0.0600 0.0644 0.0600 0.0644 52,800 +0.00(+7.69%)
Aug 01, 2023 0.0658 0.0658 0.0580 0.0598 22,836 -0.00(-3.39%)
Jul 31, 2023 0.0580 0.0619 0.0580 0.0619 113,683 +0.00(+6.72%)
Jul 28, 2023 0.0580 0.0580 0.0560 0.0580 20,000 +0.00(+0.00%)
Jul 27, 2023 0.0520 0.0580 0.0520 0.0580 91,915 +0.00(+1.75%)
Jul 26, 2023 0.0520 0.0570 0.0520 0.0570 3,700 +0.00(+3.64%)
Jul 25, 2023 0.0595 0.0595 0.0550 0.0550 55,100 -0.00(-4.35%)
Jul 24, 2023 0.0600 0.0600 0.0565 0.0575 31,000 -0.00(-4.17%)
Jul 20, 2023 0.0600 0 +0.00(+4.35%)
Jul 18, 2023 0.0575 0 +0.00(+0.00%)
Jul 17, 2023 0.0575 0.0575 0.0575 0.0575 4,140 -0.00(-4.17%)
Jul 14, 2023 0.0563 0.0600 0.0550 0.0600 46,500 +0.00(+0.00%)
Jul 13, 2023 0.0550 0.0600 0.0550 0.0600 11,588 +0.00(+0.00%)
Jul 12, 2023 0.0562 0.0600 0.0562 0.0600 30,500 +0.00(+0.00%)
Jul 11, 2023 0.0610 0.0610 0.0521 0.0600 79,011 -0.00(-1.64%)
Jul 10, 2023 0.0610 0.0610 0.0590 0.0610 34,666 +0.00(+1.16%)
Jul 07, 2023 0.0624 0.0652 0.0603 0.0603 2,829 -0.00(-3.37%)
Jul 06, 2023 0.0620 0.0625 0.0585 0.0624 167,020 -0.00(-0.64%)
Jul 05, 2023 0.0654 0.0660 0.0588 0.0628 43,967 -0.00(-1.72%)
Jul 03, 2023 0.0548 0.0639 0.0548 0.0639 28,283 +0.00(+1.27%)
Jun 30, 2023 0.0600 0.0631 0.0590 0.0631 25,000 +0.00(+5.17%)
Jun 29, 2023 0.0600 0.0670 0.0600 0.0600 11,100 +0.00(+0.00%)
Jun 28, 2023 0.0689 0.0689 0.0600 0.0600 51,175 -0.01(-13.67%)
Jun 27, 2023 0.0740 0.0740 0.0645 0.0695 82,233 -0.00(-0.71%)
Jun 26, 2023 0.0700 0.0733 0.0543 0.0700 82,400 +0.02(+52.17%)
Jun 23, 2023 0.0500 0.0540 0.0460 0.0460 302,479 -0.00(-5.15%)
Jun 22, 2023 0.0498 0.0498 0.0460 0.0485 399,600 -0.00(-3.00%)
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+4.17%)
Jun 20, 2023 0.0512 0.0579 0.0480 0.0480 113,510 -0.01(-15.79%)
Jun 16, 2023 0.0570 0.0570 0.0550 0.0570 3,275 +0.00(+2.52%)
Jun 15, 2023 0.0550 0.0563 0.0529 0.0556 7,323 -0.02(-25.87%)
May 08, 2023 0.0590 0.0755 0.0590 0.0750 30,840 +0.01(+15.38%)
May 05, 2023 0.0755 0.0770 0.0650 0.0650 44,369 -0.01(-7.14%)
May 04, 2023 0.0653 0.0725 0.0653 0.0700 77,195 +0.00(+3.24%)
May 03, 2023 0.0680 0.0690 0.0665 0.0678 20,290 -0.00(-1.74%)
May 02, 2023 0.0654 0.0690 0.0650 0.0690 63,624 -0.00(-2.40%)
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.