OTC Markets OTCQB USD

Grizzly Discoveries Inc. (GZDIF)

Compare
0.0200
0.0000
(0.00%)
At close: January 10 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Jan 8, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Jan 7, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Jan 6, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 5,800
Jan 3, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Jan 2, 2025 0.0200 0.0200 0.0200 0.0200 0.0200 24,200
Dec 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 900
Dec 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 61,400
Dec 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 242,200
Dec 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,700
Dec 24, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Dec 23, 2024 0.0200 0.0200 0.0100 0.0100 0.0100 36,500
Dec 20, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 13,000
Dec 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,200
Dec 18, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 95,300
Dec 17, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 191,600
Dec 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 44,000
Dec 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,000
Dec 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 110,800
Dec 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,500
Dec 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 34,700
Dec 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
Dec 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Dec 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,600
Dec 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,500
Dec 2, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 698,000
Nov 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,900
Nov 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Nov 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 32,300
Nov 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 70,000
Nov 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,100
Nov 21, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 196,000
Nov 20, 2024 0.0200 0.0200 0.0100 0.0200 0.0200 87,200
Nov 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,400
Nov 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 313,000
Nov 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 26,100
Nov 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 36,400
Nov 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,800
Nov 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 52,900
Nov 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 191,700
Nov 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Nov 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 27,400
Nov 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 66,000
Nov 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 68,500
Nov 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 99,500
Nov 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,500
Oct 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 92,900
Oct 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 43,000
Oct 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 700
Oct 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 327,600
Oct 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 231,300
Oct 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 58,800
Oct 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 178,200
Oct 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 236,000
Oct 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 157,200
Oct 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 751,400
Oct 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 112,500
Oct 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,300
Oct 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,000
Oct 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 148,700
Oct 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,900
Oct 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Oct 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 165,800
Oct 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 164,100
Oct 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Oct 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 17,000
Oct 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,200
Oct 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,600
Sep 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 985,700
Sep 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 72,100
Sep 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 83,000
Sep 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Sep 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 34,700
Sep 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 49,200
Sep 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 164,300
Sep 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,500
Sep 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,100
Sep 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,800
Sep 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 40,000
Sep 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,500
Sep 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 91,000
Sep 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,300
Sep 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Sep 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,500
Sep 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Aug 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 600
Aug 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 27,600
Aug 28, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 25,700
Aug 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,400
Aug 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 188,500
Aug 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Aug 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 11,000
Aug 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,000
Aug 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 9,500
Aug 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 27,000
Aug 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 800
Aug 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,600
Aug 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,900
Aug 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 115,500
Aug 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Aug 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
Jul 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 6,300
Jul 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 178,100
Jul 24, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 235,300
Jul 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 4,900
Jul 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,100
Jul 18, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 437,200
Jul 17, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 1,275,900
Jul 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 8,100
Jul 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,000
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 155,000
Jul 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 5,200
Jul 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jul 9, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 277,300
Jul 8, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 70,000
Jul 5, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 415,000
Jul 3, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 16,300
Jul 2, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 393,100
Jul 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 88,500
Jun 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 62,000
Jun 27, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 13,000
Jun 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 104,000
Jun 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 157,000
Jun 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 21,700
Jun 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 224,300
Jun 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 120,000
Jun 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 294,600
Jun 17, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 97,000
Jun 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 174,700
Jun 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 232,400
Jun 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 18,900
Jun 11, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,000
Jun 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 122,400
Jun 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 149,200
Jun 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 24,100
Jun 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,400
Jun 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 29,600
Jun 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 10,500
May 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 321,500
May 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 50,000
May 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 118,700
May 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 610,400
May 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 916,900
May 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
May 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 203,300
May 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 376,600
May 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 378,300
May 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 133,400
May 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 659,600
May 14, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 175,800
May 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 183,000
May 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 299,800
May 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 221,700
May 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 639,400
May 7, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 71,300
May 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 88,000
May 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 480,900
May 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 272,400
May 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 592,800
Apr 30, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 1,682,000
Apr 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 454,200
Apr 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 380,900
Apr 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 101,900
Apr 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 79,800
Apr 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 686,400
Apr 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 465,400
Apr 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 106,300
Apr 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 146,000
Apr 17, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 115,000
Apr 16, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 156,200
Apr 15, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 184,100
Apr 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,788,700
Apr 11, 2024 0.0100 0.0200 0.0100 0.0200 0.0200 1,228,400
Apr 10, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,046,800
Apr 9, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,054,200
Apr 8, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 3,403,300
Apr 5, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 855,100
Apr 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,489,300
Apr 3, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 1,342,400
Apr 2, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 444,100
Apr 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 92,800
Mar 28, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 681,900
Mar 27, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 167,400
Mar 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 163,000
Mar 25, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 464,900
Mar 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 756,000
Mar 21, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 755,800
Mar 20, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 470,900
Mar 19, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 69,100
Mar 18, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 235,900
Mar 15, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 515,000
Mar 14, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 119,100
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 201,200
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 18,000
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 205,400
Mar 8, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 188,400
Mar 7, 2024 0.0300 0.0400 0.0200 0.0400 0.0400 579,800
Mar 6, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 280,200
Mar 5, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 129,200
Mar 4, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 190,100
Mar 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 135,500
Feb 29, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 37,500
Feb 28, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 336,500
Feb 27, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 11,800
Feb 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 20,500
Feb 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 21, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 57,000
Feb 20, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 25,000
Feb 16, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 25,000
Feb 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,400
Feb 14, 2024 0.0300 0.0300 0.0200 0.0200 0.0200 3,100
Feb 13, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Feb 12, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 2,800
Feb 9, 2024 0.0200 0.0300 0.0200 0.0200 0.0200 16,300
Feb 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 37,600
Feb 6, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100
Feb 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -
Feb 2, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 57,500
Feb 1, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 -
Jan 31, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 71,300
Jan 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 400
Jan 29, 2024 0.0200 0.0300 0.0200 0.0300 0.0300 39,100
Jan 26, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 100,700
Jan 25, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 19,700
Jan 24, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 41,000
Jan 23, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 12,000
Jan 22, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 14,300
Jan 19, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 77,000
Jan 18, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 90,000
Jan 17, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 300
Jan 16, 2024 0.0300 0.0300 0.0200 0.0300 0.0300 75,000
Jan 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 -

Related Tickers

DUVNF Peruvian Metals Corp.
0.0143
0.00%
 
SIERF Sierra Grande Minerals Inc.
0.0333
0.00%
 
SVMFF Silver Valley Metals Corp.
0.0170
0.00%
 
GRCMF Green Shift Commodities Ltd.
0.0301
0.00%
 
DAUGF Desert Gold Ventures Inc.
0.0470
0.00%
 
ULTXF Ultra Lithium Inc.
0.0100
0.00%
 
NBYCF Niobay Metals Inc.
0.0400
+3.90%
 
GOMRF Geomega Resources Inc.
0.0700
0.00%
 
GRLVF Group Eleven Resources Corp.
0.1190
+4.11%
 
SAGGF Sterling Metals Corp.
0.0329
0.00%