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 )

0.0209 +0.0004 (+1.95%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 14, 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 (%)
May 31, 2024 0.0215 0.0218 0.0214 0.0218 321,533 +0.00(+1.40%)
May 30, 2024 0.0216 0.0216 0.0210 0.0215 50,000 +0.00(+2.38%)
May 29, 2024 0.0210 0.0216 0.0210 0.0210 118,727 -0.00(-0.47%)
May 28, 2024 0.0216 0.0226 0.0197 0.0211 610,418 +0.00(+5.50%)
May 24, 2024 0.0200 0.0210 0.0195 0.0200 916,948 +0.00(+1.01%)
May 21, 2024 0.0198 0 -0.00(-1.00%)
May 20, 2024 0.0220 0.0230 0.0187 0.0200 376,595 +0.00(+0.00%)
May 17, 2024 0.0200 0.0210 0.0193 0.0200 378,312 +0.00(+0.00%)
May 16, 2024 0.0195 0.0200 0.0170 0.0200 133,445 +0.00(+11.11%)
May 15, 2024 0.0190 0.0236 0.0170 0.0180 659,636 -0.00(-5.26%)
May 14, 2024 0.0210 0.0210 0.0181 0.0190 175,808 -0.00(-9.52%)
May 13, 2024 0.0210 0.0210 0.0170 0.0210 182,970 +0.00(+0.00%)
May 10, 2024 0.0170 0.0220 0.0170 0.0210 299,755 +0.00(+10.53%)
May 09, 2024 0.0160 0.0220 0.0160 0.0190 221,700 -0.00(-13.64%)
May 08, 2024 0.0220 0.0220 0.0170 0.0220 639,430 +0.00(+4.76%)
May 07, 2024 0.0195 0.0220 0.0195 0.0210 71,255 -0.00(-5.41%)
May 06, 2024 0.0180 0.0222 0.0180 0.0222 87,970 +0.00(+23.33%)
May 03, 2024 0.0220 0.0222 0.0180 0.0180 480,851 -0.00(-4.26%)
May 02, 2024 0.0221 0.0222 0.0180 0.0188 272,398 -0.00(-11.32%)
May 01, 2024 0.0160 0.0249 0.0160 0.0212 592,785 +0.00(+6.53%)
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%)
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.