|
 Gold Reserve Inc - [Ticker: GRZ] |     | | Last Trade | 3.00 | Last Trade Time | 2018-01-30 - 00:00:00 | | Variation | --0.09 (+0.97%) | Open | 3.21 | | High | 3.21 | Low | 3.00 | | Volume | 15,200 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 3.09 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GRZ quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-09-13 | 77,100 | 3.80 | 3.86 | 3.77 | 3.82 | 00:00:00 | | 2004-09-14 | 122,300 | 3.85 | 3.97 | 3.82 | 3.92 | 00:00:00 | | 2004-09-15 | 47,500 | 3.98 | 4.02 | 3.90 | 4.01 | 00:00:00 | | 2004-09-16 | 21,600 | 4.02 | 4.12 | 3.97 | 4.08 | 00:00:00 | | 2004-09-17 | 31,500 | 3.98 | 4.10 | 3.92 | 3.97 | 00:00:00 | | 2004-09-20 | 63,000 | 3.97 | 3.97 | 3.87 | 3.87 | 00:00:00 | | 2004-09-21 | 117,600 | 3.90 | 4.20 | 3.87 | 4.17 | 00:00:00 | | 2004-09-22 | 76,500 | 4.11 | 4.20 | 4.00 | 4.07 | 00:00:00 | | 2004-09-23 | 67,200 | 4.23 | 4.29 | 4.21 | 4.25 | 00:00:00 | | 2004-09-24 | 85,100 | 4.30 | 4.35 | 4.24 | 4.26 | 00:00:00 | | 2004-09-27 | 80,000 | 4.34 | 4.39 | 4.29 | 4.38 | 00:00:00 | | 2004-09-28 | 54,400 | 4.45 | 4.49 | 4.40 | 4.44 | 00:00:00 | | 2004-09-29 | 41,900 | 4.47 | 4.47 | 4.21 | 4.26 | 00:00:00 | | 2004-09-30 | 199,200 | 4.30 | 4.67 | 4.30 | 4.67 | 00:00:00 | | 2004-10-01 | 111,500 | 4.75 | 4.85 | 4.60 | 4.81 | 00:00:00 | | 2004-10-04 | 59,400 | 4.77 | 4.77 | 4.56 | 4.64 | 00:00:00 | | 2004-10-05 | 83,400 | 4.66 | 4.82 | 4.66 | 4.78 | 00:00:00 | | 2004-10-06 | 19,800 | 4.78 | 4.82 | 4.60 | 4.73 | 00:00:00 | | 2004-10-07 | 49,600 | 4.78 | 4.79 | 4.63 | 4.76 | 00:00:00 | | 2004-10-08 | 89,700 | 4.79 | 4.91 | 4.79 | 4.90 | 00:00:00 | | 2004-10-11 | 52,200 | 4.80 | 4.92 | 4.80 | 4.91 | 00:00:00 | | 2004-10-12 | 61,900 | 4.84 | 4.87 | 4.63 | 4.81 | 00:00:00 | | 2004-10-13 | 113,500 | 4.78 | 4.78 | 4.56 | 4.74 | 00:00:00 | | 2004-10-14 | 29,100 | 4.77 | 4.77 | 4.59 | 4.60 | 00:00:00 | | 2004-10-15 | 33,000 | 4.65 | 4.81 | 4.65 | 4.80 | 00:00:00 | | 2004-10-18 | 225,800 | 4.78 | 4.78 | 4.24 | 4.30 | 00:00:00 | | 2004-10-19 | 57,600 | 4.33 | 4.42 | 4.30 | 4.30 | 00:00:00 | | 2004-10-20 | 188,200 | 4.40 | 4.45 | 4.37 | 4.40 | 00:00:00 | | 2004-10-21 | 104,700 | 4.40 | 4.50 | 4.37 | 4.45 | 00:00:00 | | 2004-10-22 | 58,400 | 4.47 | 4.49 | 4.40 | 4.47 | 00:00:00 | | 2004-10-25 | 211,200 | 4.52 | 4.65 | 4.47 | 4.60 | 00:00:00 | | 2004-10-26 | 38,800 | 4.60 | 4.60 | 4.48 | 4.56 | 00:00:00 | | 2004-10-27 | 171,800 | 4.60 | 4.60 | 4.42 | 4.57 | 00:00:00 | | 2004-10-28 | 455,800 | 4.50 | 4.62 | 4.50 | 4.61 | 00:00:00 | | 2004-10-29 | 210,000 | 4.58 | 4.60 | 4.57 | 4.60 | 00:00:00 | | 2004-11-01 | 48,800 | 4.55 | 4.58 | 4.35 | 4.35 | 00:00:00 | | 2004-11-02 | 40,000 | 4.35 | 4.44 | 4.33 | 4.42 | 00:00:00 | | 2004-11-03 | 12,900 | 4.47 | 4.50 | 4.43 | 4.46 | 00:00:00 | | 2004-11-04 | 131,800 | 4.57 | 4.67 | 4.47 | 4.47 | 00:00:00 | | 2004-11-05 | 152,100 | 4.53 | 4.65 | 4.50 | 4.59 | 00:00:00 | | 2004-11-08 | 145,700 | 4.51 | 4.67 | 4.51 | 4.62 | 00:00:00 | | 2004-11-09 | 78,300 | 4.61 | 4.64 | 4.55 | 4.62 | 00:00:00 | | 2004-11-10 | 63,900 | 4.65 | 4.65 | 4.46 | 4.55 | 00:00:00 | | 2004-11-11 | 45,100 | 4.60 | 4.60 | 4.51 | 4.58 | 00:00:00 | | 2004-11-12 | 291,200 | 4.61 | 4.92 | 4.57 | 4.79 | 00:00:00 | | 2004-11-15 | 99,800 | 4.84 | 4.86 | 4.70 | 4.72 | 00:00:00 | | 2004-11-16 | 105,900 | 4.74 | 4.95 | 4.70 | 4.94 | 00:00:00 | | 2004-11-17 | 315,700 | 5.00 | 5.26 | 5.00 | 5.25 | 00:00:00 | | 2004-11-18 | 144,200 | 5.24 | 5.40 | 5.06 | 5.40 | 00:00:00 | | 2004-11-19 | 224,300 | 5.48 | 5.59 | 5.31 | 5.37 | 00:00:00 | | 2004-11-22 | 203,900 | 5.37 | 5.54 | 5.37 | 5.54 | 00:00:00 | | 2004-11-23 | 74,900 | 5.54 | 5.54 | 5.40 | 5.44 | 00:00:00 | | 2004-11-24 | 133,400 | 5.50 | 5.69 | 5.50 | 5.66 | 00:00:00 | | 2004-11-26 | 75,200 | 5.70 | 5.72 | 5.52 | 5.62 | 00:00:00 | | 2004-11-29 | 261,300 | 5.61 | 5.70 | 5.54 | 5.62 | 00:00:00 | | 2004-11-30 | 329,600 | 5.63 | 5.64 | 5.53 | 5.61 | 00:00:00 | | 2004-12-01 | 163,500 | 5.65 | 5.70 | 5.55 | 5.62 | 00:00:00 | | 2004-12-02 | 267,900 | 5.62 | 5.62 | 5.06 | 5.20 | 00:00:00 | | 2004-12-03 | 90,800 | 5.01 | 5.41 | 5.01 | 5.37 | 00:00:00 | | 2004-12-06 | 142,800 | 5.29 | 5.30 | 4.97 | 5.02 | 00:00:00 | | 2004-12-07 | 67,400 | 5.03 | 5.14 | 4.98 | 5.11 | 00:00:00 | | 2004-12-08 | 197,600 | 4.95 | 4.95 | 4.65 | 4.95 | 00:00:00 | | 2004-12-09 | 81,100 | 4.94 | 5.14 | 4.79 | 5.09 | 00:00:00 | | 2004-12-10 | 61,500 | 5.12 | 5.12 | 4.94 | 4.96 | 00:00:00 | | 2004-12-13 | 57,700 | 5.00 | 5.06 | 4.95 | 4.99 | 00:00:00 | | 2004-12-14 | 92,800 | 4.98 | 4.98 | 4.75 | 4.83 | 00:00:00 | | 2004-12-15 | 46,900 | 4.93 | 5.05 | 4.81 | 4.97 | 00:00:00 | | 2004-12-16 | 113,500 | 4.97 | 4.97 | 4.75 | 4.82 | 00:00:00 | | 2004-12-17 | 31,900 | 4.82 | 4.97 | 4.82 | 4.88 | 00:00:00 | | 2004-12-20 | 311,400 | 4.88 | 4.90 | 4.55 | 4.63 | 00:00:00 | | 2004-12-21 | 192,700 | 4.45 | 4.67 | 4.40 | 4.56 | 00:00:00 | | 2004-12-22 | 165,000 | 4.60 | 4.74 | 4.40 | 4.49 | 00:00:00 | | 2004-12-23 | 117,200 | 4.40 | 4.49 | 4.38 | 4.40 | 00:00:00 | | 2004-12-27 | 60,000 | 4.37 | 4.60 | 4.37 | 4.59 | 00:00:00 | | 2004-12-28 | 37,800 | 4.60 | 4.60 | 4.43 | 4.54 | 00:00:00 | | 2004-12-29 | 31,900 | 4.50 | 4.51 | 4.40 | 4.42 | 00:00:00 | | 2004-12-30 | 83,100 | 4.42 | 4.51 | 4.37 | 4.41 | 00:00:00 | | 2004-12-31 | 39,100 | 4.43 | 4.47 | 4.37 | 4.47 | 00:00:00 | | 2005-01-03 | 38,800 | 4.40 | 4.48 | 4.39 | 4.48 | 00:00:00 | | 2005-01-04 | 90,800 | 4.42 | 4.42 | 4.16 | 4.22 | 00:00:00 | | 2005-01-05 | 68,400 | 4.22 | 4.32 | 4.17 | 4.27 | 00:00:00 | | 2005-01-06 | 69,500 | 4.24 | 4.26 | 4.17 | 4.21 | 00:00:00 | | 2005-01-07 | 81,300 | 4.26 | 4.40 | 4.10 | 4.12 | 00:00:00 | | 2005-01-10 | 49,500 | 4.20 | 4.20 | 4.10 | 4.10 | 00:00:00 | | 2005-01-11 | 65,400 | 4.19 | 4.25 | 4.16 | 4.19 | 00:00:00 | | 2005-01-12 | 63,900 | 4.27 | 4.41 | 4.27 | 4.29 | 00:00:00 | | 2005-01-13 | 23,700 | 4.25 | 4.29 | 4.22 | 4.29 | 00:00:00 | | 2005-01-14 | 42,700 | 4.05 | 4.25 | 4.05 | 4.20 | 00:00:00 | | 2005-01-18 | 29,600 | 4.26 | 4.26 | 4.15 | 4.19 | 00:00:00 | | 2005-01-19 | 87,200 | 4.20 | 4.20 | 3.90 | 4.02 | 00:00:00 | | 2005-01-20 | 22,500 | 3.96 | 4.07 | 3.96 | 4.05 | 00:00:00 | | 2005-01-21 | 54,400 | 4.07 | 4.19 | 4.07 | 4.18 | 00:00:00 | | 2005-01-24 | 37,500 | 4.17 | 4.25 | 4.10 | 4.14 | 00:00:00 | | 2005-01-25 | 18,600 | 4.08 | 4.10 | 4.07 | 4.10 | 00:00:00 | | 2005-01-26 | 97,100 | 4.11 | 4.11 | 3.87 | 3.90 | 00:00:00 | | 2005-01-27 | 154,200 | 3.90 | 3.90 | 3.65 | 3.84 | 00:00:00 | | 2005-01-28 | 152,000 | 3.90 | 3.91 | 3.73 | 3.87 | 00:00:00 | | 2005-01-31 | 44,200 | 3.96 | 3.96 | 3.74 | 3.80 | 00:00:00 | | 2005-02-01 | 194,300 | 3.90 | 3.90 | 3.62 | 3.82 | 00:00:00 | | 2005-02-02 | 147,100 | 3.82 | 3.97 | 3.81 | 3.93 | 00:00:00 | | 2005-02-03 | 88,600 | 3.81 | 3.84 | 3.69 | 3.76 | 00:00:00 | | 2005-02-04 | 82,200 | 3.74 | 3.81 | 3.60 | 3.74 | 00:00:00 | | 2005-02-07 | 45,000 | 3.85 | 3.85 | 3.59 | 3.72 | 00:00:00 | | 2005-02-08 | 150,700 | 3.62 | 3.75 | 3.56 | 3.75 | 00:00:00 | | 2005-02-09 | 214,500 | 3.75 | 3.90 | 3.70 | 3.90 | 00:00:00 | | 2005-02-10 | 498,800 | 3.96 | 4.31 | 3.92 | 4.25 | 00:00:00 | | 2005-02-11 | 338,200 | 4.21 | 4.44 | 4.21 | 4.33 | 00:00:00 | | 2005-02-14 | 238,800 | 4.35 | 4.45 | 4.30 | 4.37 | 00:00:00 | | 2005-02-15 | 51,400 | 4.36 | 4.42 | 4.28 | 4.37 | 00:00:00 | | 2005-02-16 | 170,600 | 4.38 | 4.45 | 4.08 | 4.30 | 00:00:00 | | 2005-02-17 | 48,200 | 4.35 | 4.41 | 4.30 | 4.38 | 00:00:00 | | 2005-02-18 | 42,600 | 4.34 | 4.35 | 4.27 | 4.29 | 00:00:00 | | 2005-02-22 | 377,800 | 4.55 | 4.71 | 4.55 | 4.70 | 00:00:00 | | 2005-02-23 | 199,900 | 4.70 | 4.70 | 4.59 | 4.66 | 00:00:00 | | 2005-02-24 | 212,000 | 4.65 | 4.78 | 4.49 | 4.57 | 00:00:00 | | 2005-02-25 | 132,500 | 4.57 | 4.61 | 4.55 | 4.61 | 00:00:00 | | 2005-02-28 | 102,300 | 4.61 | 4.66 | 4.36 | 4.50 | 00:00:00 | | 2005-03-01 | 110,400 | 4.50 | 4.57 | 4.36 | 4.46 | 00:00:00 | | 2005-03-02 | 65,600 | 4.44 | 4.63 | 4.40 | 4.51 | 00:00:00 | | 2005-03-03 | 76,000 | 4.56 | 4.56 | 4.28 | 4.30 | 00:00:00 | | 2005-03-04 | 164,200 | 4.32 | 4.60 | 4.32 | 4.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
