Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grizzly Discoveries Inc (OP: GZDIF )

0.0218 +0.0003 (+1.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 29, 2020 0.0489 0.0489 0.0489 0 -0.01(-15.69%)
Oct 28, 2020 0.0580 0.0580 0.0580 0.0580 20,000 -0.00(-3.17%)
Oct 26, 2020 0.0599 0.0599 0.0599 0 +0.00(+1.53%)
Oct 23, 2020 0.0550 0.0600 0.0550 0.0590 28,200 -0.00(-4.84%)
Oct 22, 2020 0.0600 0.0620 0.0600 0.0620 53,000 -0.00(-1.59%)
Oct 20, 2020 0.0630 0.0630 0.0630 0 +0.00(+5.00%)
Oct 19, 2020 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Oct 16, 2020 0.0581 0.0600 0.0581 0.0600 97,500 +0.01(+10.70%)
Oct 15, 2020 0.0529 0.0580 0.0529 0.0542 81,600 +0.01(+10.39%)
Oct 14, 2020 0.0544 0.0544 0.0491 0.0491 11,400 -0.01(-16.78%)
Oct 12, 2020 0.0590 0.0590 0.0590 0 +0.01(+18.00%)
Oct 09, 2020 0.0406 0.0529 0.0406 0.0500 27,300 -0.00(-3.29%)
Oct 08, 2020 0.0517 0.0531 0.0517 0.0517 35,000 +0.00(+10.00%)
Oct 06, 2020 0.0470 0.0470 0.0470 0 -0.00(-4.08%)
Oct 05, 2020 0.0490 0.0490 0.0490 0.0490 100 +0.00(+10.61%)
Sep 30, 2020 0.0443 0.0443 0.0443 0 +0.00(+5.48%)
Sep 28, 2020 0.0420 0.0420 0.0420 0 +0.00(+5.00%)
Sep 25, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+5.26%)
Sep 23, 2020 0.0380 0.0380 0.0380 0 -0.01(-16.48%)
Sep 17, 2020 0.0455 0.0455 0.0455 0 +0.00(+12.35%)
Sep 16, 2020 0.0435 0.0435 0.0405 0.0405 12,311 -0.01(-14.74%)
Sep 15, 2020 0.0400 0.0475 0.0400 0.0475 54,100 -0.00(-0.63%)
Sep 14, 2020 0.0478 0.0478 0.0478 0.0478 200 +0.00(+1.27%)
Sep 11, 2020 0.0367 0.0472 0.0367 0.0472 2,000 +0.00(+9.77%)
Sep 10, 2020 0.0519 0.0519 0.0430 0.0430 2,942 -0.01(-20.81%)
Sep 08, 2020 0.0543 0.0543 0.0543 0 +0.00(+1.50%)
Sep 04, 2020 0.0535 0.0535 0.0535 0.0535 30,000 -0.00(-2.01%)
Sep 02, 2020 0.0546 0.0546 0.0546 0 +0.00(+1.68%)
Sep 01, 2020 0.0425 0.0537 0.0425 0.0537 152,121 +0.00(+7.40%)
Aug 31, 2020 0.0380 0.0500 0.0380 0.0500 5,800 +0.00(+8.46%)
Aug 28, 2020 0.0536 0.0546 0.0461 0.0461 9,300 -0.01(-15.41%)
Aug 27, 2020 0.0545 0.0545 0.0545 0.0545 100 +0.00(+9.22%)
Aug 26, 2020 0.0500 0.0500 0.0463 0.0499 117,100 -0.00(-5.85%)
Aug 25, 2020 0.0530 0.0530 0.0530 0.0530 15,000 -0.01(-13.11%)
Aug 21, 2020 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Aug 20, 2020 0.0587 0.0610 0.0531 0.0610 9,832 +0.00(+0.00%)
Aug 19, 2020 0.0593 0.0610 0.0593 0.0610 16,000 +0.00(+8.54%)
Aug 18, 2020 0.0485 0.0594 0.0485 0.0562 17,300 -0.00(-6.95%)
Aug 12, 2020 0.0604 0.0604 0.0604 0 +0.00(+2.55%)
Aug 11, 2020 0.0610 0.0610 0.0589 0.0589 27,000 -0.00(-3.44%)
Aug 07, 2020 0.0610 0.0610 0.0610 0 +0.00(+4.27%)
Aug 05, 2020 0.0585 0.0585 0.0585 0 +0.00(+4.09%)
Aug 04, 2020 0.0619 0.0619 0.0500 0.0562 140,000 -0.01(-17.35%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.