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 )

0.0210 +0.0005 (+2.44%)
Streaming Delayed Price Updated: 2:20 PM EDT, Jun 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 (%)
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%)
Aug 03, 2020 0.0680 0.0680 0.0680 0.0680 100,000 +0.01(+11.48%)
Jul 31, 2020 0.0530 0.0610 0.0512 0.0610 14,800 +0.00(+5.17%)
Jul 30, 2020 0.0580 0.0580 0.0536 0.0580 47,200 -0.01(-14.71%)
Jul 29, 2020 0.0680 0.0680 0.0680 0.0680 1,000 +0.00(+4.62%)
Jul 28, 2020 0.0650 0.0650 0.0640 0.0650 42,500 +0.00(+0.62%)
Jul 24, 2020 0.0646 0.0646 0.0646 0 -0.00(-0.15%)
Jul 23, 2020 0.0647 0.0647 0.0647 0.0647 10,000 -0.00(-0.46%)
Jul 21, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.31%)
Jul 20, 2020 0.0648 0.0648 0.0648 0.0648 20,000 -0.00(-0.61%)
Jul 17, 2020 0.0652 0.0652 0.0652 0.0652 58,000 -0.00(-1.21%)
Jul 14, 2020 0.0660 0.0660 0.0660 0 -0.00(-2.94%)
Jul 13, 2020 0.0680 0.0690 0.0680 0.0680 90,000 +0.01(+13.33%)
Jul 10, 2020 0.0600 0.0600 0.0600 0.0600 21,500 -0.00(-6.25%)
Jul 09, 2020 0.0680 0.0680 0.0640 0.0640 155,000 -0.00(-5.74%)
Jul 08, 2020 0.0600 0.0679 0.0600 0.0679 179,600 +0.01(+12.60%)
Jul 06, 2020 0.0603 0.0603 0.0603 0 +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.
 
 
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.