Grizzly Discoveries Inc (QB) (GZDIF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0016 | 7.47663551402 | 0.0214 | 0.027 | 0.0195 | 378030 | 0.02387715 | CS |
| 4 | 0.002 | 9.52380952381 | 0.021 | 0.027 | 0.018 | 207644 | 0.02291258 | CS |
| 12 | 0.0053 | 29.9435028249 | 0.0177 | 0.027 | 0.0156 | 266523 | 0.02069035 | CS |
| 26 | 0 | 0 | 0.023 | 0.0392 | 0.014 | 323388 | 0.02026748 | CS |
| 52 | -0.032 | -58.1818181818 | 0.055 | 0.0658 | 0.014 | 202594 | 0.02364792 | CS |
| 156 | -0.0116 | -33.5260115607 | 0.0346 | 0.11 | 0.014 | 159324 | 0.05034762 | CS |
| 260 | -0.016 | -41.0256410256 | 0.039 | 0.11 | 0.013 | 138580 | 0.0492365 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424180 | 0.023 | -0.0015 | -6.12 | 0.023 | 0.023 | 0.023 | 5050 |
| 1721337960 | 0.0245 | 0.0003 | 1.24 | 0.024 | 0.027 | 0.023 | 437168 |
| 1721251320 | 0.0242 | 0.0039 | 19.21 | 0.025 | 0.0254999 | 0.02 | 1275881 |
| 1721164920 | 0.0203 | 0.0003 | 1.50 | 0.020375 | 0.020375 | 0.0203 | 8100 |
| 1721078940 | 0.02 | 0 | 0.00 | 0.0195 | 0.021 | 0.0195 | 14000 |
| 1720819200 | 0.02 | 0 | 0.00 | 0.0214 | 0.022 | 0.02 | 155000 |
| 1720733280 | 0.02 | 0.001 | 5.26 | 0.02 | 0.02 | 0.02 | 5153 |
| 1720646940 | 0.019 | 0 | 0.00 | 0.019 | 0.019 | 0.019 | 0 |
| 1720560540 | 0.019 | -0.006 | -24.00 | 0.025 | 0.025 | 0.018 | 277345 |
| 1720473600 | 0.025 | 0.0001001 | 0.40 | 0.024 | 0.025 | 0.024 | 70000 |
| 1720214640 | 0.0248999 | 0.0023999 | 10.67 | 0.0195 | 0.025 | 0.0195 | 415000 |
| 1720041000 | 0.0225 | -0.0005 | -2.17 | 0.025 | 0.025 | 0.0224 | 16250 |
| 1719955740 | 0.023 | 0.002 | 9.52 | 0.025 | 0.025 | 0.022 | 393145 |
| 1719868980 | 0.021 | 0.0005 | 2.44 | 0.0205 | 0.021 | 0.0205 | 88500 |
| 1719610020 | 0.0205 | -0.0005 | -2.38 | 0.021 | 0.021 | 0.02 | 62000 |
| 1719523200 | 0.021 | 0.001 | 5.00 | 0.019957 | 0.021 | 0.019957 | 13000 |
| 1719437040 | 0.02 | 0 | 0.00 | 0.0194 | 0.02 | 0.019 | 104000 |
| 1719350880 | 0.02 | 0 | 0.00 | 0.0195 | 0.02 | 0.0195 | 157000 |
| 1719264540 | 0.02 | -0.000441 | -2.16 | 0.01974 | 0.02 | 0.01974 | 21700 |
| 1719005220 | 0.020441 | 0.000941 | 4.83 | 0.021 | 0.0212 | 0.0195 | 224345 |
| 1718918640 | 0.0195 | -0.001 | -4.88 | 0.0195 | 0.0195 | 0.0195 | 120000 |
| 1718746140 | 0.0205 | -0.0015 | -6.82 | 0.018 | 0.024 | 0.018 | 294599 |
| 1718659680 | 0.022 | 0.0011001 | 5.26 | 0.022 | 0.0269 | 0.022 | 97000 |
| 1718400300 | 0.0208999 | 0.0003999 | 1.95 | 0.0205 | 0.021 | 0.0205 | 174700 |
| 1718314140 | 0.0205 | -0.00075 | -3.53 | 0.02095 | 0.02125 | 0.0205 | 232364 |
| 1718227380 | 0.02125 | 0.00075 | 3.66 | 0.021355 | 0.02155 | 0.02125 | 18850 |
| 1718141340 | 0.0205 | 0 | 0.00 | 0.0205 | 0.0205 | 0.0205 | 20000 |
| 1718054880 | 0.0205 | -0.00045 | -2.15 | 0.02095 | 0.02095 | 0.0205 | 122355 |
| 1717795800 | 0.02095 | 0.00045 | 2.20 | 0.0205 | 0.02095 | 0.0205 | 149200 |
| 1717709400 | 0.0205 | -0.0015 | -6.82 | 0.021475 | 0.021475 | 0.0205 | 24116 |
| 1717622460 | 0.022 | 0.00105 | 5.01 | 0.0205 | 0.022 | 0.0205 | 50350 |
| 1717536360 | 0.02095 | -0.00105 | -4.77 | 0.02125 | 0.02125 | 0.0205 | 29600 |
| 1717450140 | 0.022 | 0.0002501 | 1.15 | 0.0217 | 0.022 | 0.0217 | 10500 |
| 1717190940 | 0.0217499 | 0.00025 | 1.16 | 0.0214999 | 0.0217499 | 0.0214 | 321533 |
| 1717104540 | 0.0214999 | 0.0004999 | 2.38 | 0.0216 | 0.0216 | 0.021 | 50000 |
| 1717018020 | 0.021 | -0.00012 | -0.57 | 0.021 | 0.0216 | 0.021 | 118727 |
| 1716931740 | 0.02112 | 0.00112 | 5.60 | 0.0197 | 0.0226 | 0.0197 | 610418 |
| 1716585840 | 0.02 | 0.000215 | 1.09 | 0.0197 | 0.021 | 0.0195 | 916948 |
| 1716499740 | 0.019785 | 0 | 0.00 | 0.019785 | 0.019785 | 0.019785 | 0 |
| 1716413340 | 0.019785 | 0 | 0.00 | 0.019785 | 0.019785 | 0.019785 | 0 |
| 1716326940 | 0.019785 | -0.000215 | -1.08 | 0.0191 | 0.019785 | 0.01888 | 203256 |
| 1716240180 | 0.02 | 0 | 0.00 | 0.022 | 0.023 | 0.0187 | 376595 |
| 1715981340 | 0.02 | 0 | 0.00 | 0.02 | 0.021 | 0.0193 | 378312 |
| 1715894940 | 0.02 | 0.002 | 11.11 | 0.0193 | 0.02 | 0.017 | 133445 |
| 1715808000 | 0.018 | -0.001 | -5.26 | 0.017 | 0.0236 | 0.017 | 659636 |
| 1715722140 | 0.019 | -0.002 | -9.52 | 0.021 | 0.021 | 0.0181 | 175808 |
| 1715635200 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.017 | 182970 |
| 1715376000 | 0.021 | 0.002 | 10.53 | 0.017 | 0.022 | 0.017 | 299755 |
| 1715289720 | 0.019 | -0.003 | -13.64 | 0.016 | 0.022 | 0.016 | 221700 |
| 1715203200 | 0.022 | 0.001 | 4.76 | 0.022 | 0.022 | 0.017 | 639430 |
| 1715117340 | 0.021 | -0.0012 | -5.41 | 0.0195 | 0.022 | 0.0195 | 71255 |
| 1715030940 | 0.0222 | 0.0042 | 23.33 | 0.018 | 0.0222 | 0.018 | 87970 |
| 1714771740 | 0.018 | -0.00075 | -4.00 | 0.02195 | 0.0222 | 0.018 | 480851 |
| 1714685340 | 0.01875 | -0.002442 | -11.52 | 0.0221 | 0.0222 | 0.018 | 272398 |
| 1714598400 | 0.021192 | 0.001292 | 6.49 | 0.016 | 0.0248999 | 0.016 | 592785 |
| 1714512600 | 0.0199 | 0.0039 | 24.38 | 0.017 | 0.025 | 0.017 | 1682045 |
| 1714425720 | 0.016 | -0.0013 | -7.51 | 0.017 | 0.017 | 0.016 | 454248 |
| 1714166580 | 0.0173 | -0.0007 | -3.89 | 0.0177 | 0.0191999 | 0.0156 | 380941 |
| 1714080300 | 0.018 | -0.0015 | -7.69 | 0.017 | 0.0195 | 0.017 | 101856 |
| 1713994020 | 0.0195 | 0 | 0.00 | 0.017 | 0.0195 | 0.017 | 79795 |
| 1713907740 | 0.0195 | 0.0015 | 8.33 | 0.0187 | 0.0195 | 0.016 | 686393 |
| 1713821340 | 0.018 | 0.001 | 5.88 | 0.018 | 0.018 | 0.017 | 465427 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
