|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-02-15 | 91,900 | 4.78 | 4.80 | 4.60 | 4.64 | 00:00:00 | | 2006-02-16 | 74,100 | 4.65 | 4.89 | 4.65 | 4.79 | 00:00:00 | | 2006-02-17 | 122,800 | 4.70 | 5.15 | 4.70 | 5.08 | 00:00:00 | | 2006-02-21 | 150,300 | 5.15 | 5.34 | 5.12 | 5.27 | 00:00:00 | | 2006-02-22 | 49,000 | 5.22 | 5.26 | 5.10 | 5.11 | 00:00:00 | | 2006-02-23 | 109,600 | 5.14 | 5.43 | 5.12 | 5.31 | 00:00:00 | | 2006-02-24 | 84,300 | 5.37 | 5.45 | 5.30 | 5.34 | 00:00:00 | | 2006-02-27 | 65,500 | 5.34 | 5.34 | 5.06 | 5.11 | 00:00:00 | | 2006-02-28 | 67,100 | 5.14 | 5.39 | 5.14 | 5.24 | 00:00:00 | | 2006-03-01 | 28,300 | 5.22 | 5.34 | 5.13 | 5.18 | 00:00:00 | | 2006-03-02 | 40,200 | 5.25 | 5.35 | 5.19 | 5.34 | 00:00:00 | | 2006-03-03 | 39,600 | 5.21 | 5.43 | 5.15 | 5.30 | 00:00:00 | | 2006-03-06 | 83,000 | 5.20 | 5.20 | 4.95 | 5.16 | 00:00:00 | | 2006-03-07 | 45,600 | 4.95 | 5.01 | 4.86 | 5.00 | 00:00:00 | | 2006-03-08 | 63,900 | 4.95 | 4.96 | 4.68 | 4.85 | 00:00:00 | | 2006-03-09 | 29,000 | 4.95 | 4.95 | 4.81 | 4.81 | 00:00:00 | | 2006-03-10 | 42,400 | 4.75 | 4.90 | 4.57 | 4.90 | 00:00:00 | | 2006-03-13 | 31,200 | 4.91 | 4.98 | 4.84 | 4.87 | 00:00:00 | | 2006-03-14 | 51,900 | 4.85 | 4.89 | 4.76 | 4.86 | 00:00:00 | | 2006-03-15 | 98,100 | 4.90 | 4.90 | 4.60 | 4.72 | 00:00:00 | | 2006-03-16 | 178,700 | 4.70 | 5.30 | 4.56 | 4.94 | 00:00:00 | | 2006-03-17 | 100,700 | 4.95 | 4.97 | 4.79 | 4.92 | 00:00:00 | | 2006-03-20 | 75,900 | 4.90 | 4.90 | 4.76 | 4.80 | 00:00:00 | | 2006-03-21 | 49,800 | 4.70 | 4.80 | 4.65 | 4.70 | 00:00:00 | | 2006-03-22 | 290,000 | 4.70 | 4.76 | 4.55 | 4.69 | 00:00:00 | | 2006-03-23 | 47,000 | 4.69 | 4.92 | 4.62 | 4.90 | 00:00:00 | | 2006-03-24 | 42,200 | 4.89 | 5.07 | 4.70 | 5.05 | 00:00:00 | | 2006-03-27 | 205,700 | 5.24 | 5.60 | 5.23 | 5.40 | 00:00:00 | | 2006-03-28 | 69,000 | 5.40 | 5.48 | 5.12 | 5.19 | 00:00:00 | | 2006-03-29 | 141,100 | 5.57 | 5.75 | 5.26 | 5.71 | 00:00:00 | | 2006-03-30 | 201,300 | 5.84 | 5.97 | 5.71 | 5.87 | 00:00:00 | | 2006-03-31 | 67,100 | 5.80 | 5.95 | 5.76 | 5.91 | 00:00:00 | | 2006-04-03 | 196,600 | 5.96 | 6.20 | 5.95 | 6.18 | 00:00:00 | | 2006-04-04 | 321,200 | 6.20 | 6.20 | 5.91 | 6.05 | 00:00:00 | | 2006-04-05 | 484,900 | 6.24 | 6.50 | 6.06 | 6.46 | 00:00:00 | | 2006-04-06 | 976,500 | 6.80 | 7.82 | 6.80 | 7.45 | 00:00:00 | | 2006-04-07 | 448,400 | 7.48 | 7.57 | 7.20 | 7.40 | 00:00:00 | | 2006-04-10 | 765,200 | 7.45 | 8.05 | 7.40 | 7.70 | 00:00:00 | | 2006-04-11 | 405,100 | 7.79 | 7.95 | 7.59 | 7.66 | 00:00:00 | | 2006-04-12 | 370,400 | 7.77 | 7.83 | 7.31 | 7.42 | 00:00:00 | | 2006-04-13 | 220,800 | 7.49 | 7.80 | 7.40 | 7.78 | 00:00:00 | | 2006-04-17 | 532,400 | 8.33 | 8.75 | 8.08 | 8.75 | 00:00:00 | | 2006-04-18 | 947,100 | 8.85 | 9.73 | 8.75 | 9.58 | 00:00:00 | | 2006-04-19 | 603,600 | 9.75 | 9.75 | 9.00 | 9.20 | 00:00:00 | | 2006-04-20 | 567,800 | 9.28 | 9.39 | 8.28 | 8.66 | 00:00:00 | | 2006-04-21 | 526,700 | 9.17 | 9.62 | 8.85 | 9.54 | 00:00:00 | | 2006-04-24 | 488,500 | 9.68 | 9.68 | 8.89 | 9.36 | 00:00:00 | | 2006-04-25 | 511,500 | 9.59 | 9.73 | 8.91 | 9.04 | 00:00:00 | | 2006-04-26 | 361,500 | 8.93 | 9.28 | 8.81 | 8.89 | 00:00:00 | | 2006-04-27 | 305,900 | 8.86 | 9.10 | 8.49 | 8.75 | 00:00:00 | | 2006-04-28 | 339,700 | 9.05 | 9.21 | 9.00 | 9.18 | 00:00:00 | | 2006-05-01 | 329,000 | 9.18 | 9.37 | 9.05 | 9.08 | 00:00:00 | | 2006-05-02 | 474,800 | 8.88 | 9.00 | 8.45 | 8.73 | 00:00:00 | | 2006-05-03 | 1,111,700 | 8.21 | 8.51 | 7.68 | 7.90 | 00:00:00 | | 2006-05-04 | 518,100 | 7.80 | 7.85 | 7.55 | 7.74 | 00:00:00 | | 2006-05-05 | 601,400 | 7.73 | 7.74 | 7.47 | 7.48 | 00:00:00 | | 2006-05-08 | 667,300 | 7.48 | 7.48 | 6.96 | 7.10 | 00:00:00 | | 2006-05-09 | 1,219,000 | 7.12 | 8.10 | 7.10 | 8.06 | 00:00:00 | | 2006-05-10 | 572,200 | 7.97 | 8.09 | 7.77 | 7.88 | 00:00:00 | | 2006-05-11 | 526,600 | 7.90 | 7.90 | 7.26 | 7.42 | 00:00:00 | | 2006-05-12 | 369,300 | 7.40 | 7.40 | 7.01 | 7.11 | 00:00:00 | | 2006-05-15 | 526,500 | 6.97 | 6.97 | 6.58 | 6.62 | 00:00:00 | | 2006-05-16 | 332,100 | 6.68 | 6.95 | 6.45 | 6.72 | 00:00:00 | | 2006-05-17 | 309,200 | 6.97 | 7.00 | 6.40 | 6.53 | 00:00:00 | | 2006-05-18 | 346,000 | 6.46 | 6.64 | 6.21 | 6.30 | 00:00:00 | | 2006-05-19 | 456,300 | 6.51 | 6.65 | 6.11 | 6.64 | 00:00:00 | | 2006-05-22 | 293,700 | 6.68 | 7.01 | 6.65 | 7.01 | 00:00:00 | | 2006-05-23 | 520,300 | 6.76 | 7.30 | 6.76 | 6.89 | 00:00:00 | | 2006-05-24 | 266,700 | 7.00 | 7.06 | 6.61 | 6.74 | 00:00:00 | | 2006-05-25 | 170,400 | 6.80 | 6.95 | 6.77 | 6.85 | 00:00:00 | | 2006-05-26 | 173,100 | 6.82 | 6.99 | 6.82 | 6.93 | 00:00:00 | | 2006-05-30 | 556,200 | 7.27 | 7.75 | 7.27 | 7.46 | 00:00:00 | | 2006-05-31 | 437,400 | 7.88 | 7.88 | 7.35 | 7.65 | 00:00:00 | | 2006-06-01 | 285,600 | 7.25 | 7.75 | 7.25 | 7.69 | 00:00:00 | | 2006-06-02 | 172,600 | 7.73 | 7.94 | 7.51 | 7.63 | 00:00:00 | | 2006-06-05 | 235,700 | 7.80 | 7.81 | 7.29 | 7.35 | 00:00:00 | | 2006-06-06 | 303,000 | 7.21 | 7.29 | 6.87 | 7.05 | 00:00:00 | | 2006-06-07 | 163,400 | 7.05 | 7.28 | 6.87 | 6.99 | 00:00:00 | | 2006-06-08 | 577,900 | 6.92 | 6.95 | 6.01 | 6.46 | 00:00:00 | | 2006-06-09 | 163,900 | 6.50 | 6.70 | 6.48 | 6.55 | 00:00:00 | | 2006-06-12 | 1,643,400 | 6.73 | 6.75 | 4.03 | 4.70 | 00:00:00 | | 2006-06-13 | 1,052,000 | 4.40 | 4.44 | 3.82 | 3.96 | 00:00:00 | | 2006-06-14 | 860,100 | 4.06 | 4.93 | 4.00 | 4.80 | 00:00:00 | | 2006-06-15 | 459,500 | 5.15 | 5.36 | 4.98 | 5.28 | 00:00:00 | | 2006-06-16 | 427,400 | 5.44 | 5.44 | 4.90 | 5.05 | 00:00:00 | | 2006-06-19 | 430,600 | 4.79 | 4.94 | 4.40 | 4.63 | 00:00:00 | | 2006-06-20 | 276,500 | 4.73 | 4.87 | 4.61 | 4.82 | 00:00:00 | | 2006-06-21 | 219,800 | 4.68 | 5.09 | 4.68 | 4.95 | 00:00:00 | | 2006-06-22 | 165,500 | 5.03 | 5.05 | 4.80 | 4.84 | 00:00:00 | | 2006-06-23 | 173,600 | 4.78 | 5.00 | 4.61 | 4.98 | 00:00:00 | | 2006-06-26 | 130,500 | 5.11 | 5.11 | 4.80 | 4.95 | 00:00:00 | | 2006-06-27 | 171,200 | 5.00 | 5.11 | 4.76 | 4.78 | 00:00:00 | | 2006-06-28 | 75,700 | 4.82 | 4.85 | 4.75 | 4.81 | 00:00:00 | | 2006-06-29 | 141,900 | 5.00 | 5.13 | 4.77 | 5.11 | 00:00:00 | | 2006-06-30 | 275,200 | 5.34 | 5.83 | 5.26 | 5.75 | 00:00:00 | | 2006-07-03 | 224,700 | 5.95 | 6.00 | 5.52 | 5.78 | 00:00:00 | | 2006-07-05 | 288,600 | 5.90 | 5.91 | 5.33 | 5.77 | 00:00:00 | | 2006-07-06 | 177,700 | 5.65 | 5.75 | 5.50 | 5.69 | 00:00:00 | | 2006-07-07 | 222,000 | 5.69 | 5.70 | 5.30 | 5.31 | 00:00:00 | | 2006-07-10 | 122,500 | 5.26 | 5.26 | 5.05 | 5.13 | 00:00:00 | | 2006-07-11 | 126,800 | 5.05 | 5.31 | 5.05 | 5.28 | 00:00:00 | | 2006-07-12 | 190,200 | 5.30 | 5.32 | 4.99 | 5.08 | 00:00:00 | | 2006-07-13 | 141,700 | 5.10 | 5.15 | 4.80 | 4.84 | 00:00:00 | | 2006-07-14 | 150,000 | 4.90 | 4.93 | 4.82 | 4.87 | 00:00:00 | | 2006-07-17 | 106,000 | 4.85 | 4.88 | 4.76 | 4.87 | 00:00:00 | | 2006-07-18 | 196,400 | 4.85 | 4.87 | 4.35 | 4.75 | 00:00:00 | | 2006-07-19 | 92,200 | 4.27 | 4.88 | 4.23 | 4.85 | 00:00:00 | | 2006-07-20 | 107,300 | 4.55 | 4.84 | 4.55 | 4.70 | 00:00:00 | | 2006-07-21 | 108,000 | 4.77 | 4.80 | 4.45 | 4.61 | 00:00:00 | | 2006-07-24 | 155,700 | 4.39 | 4.67 | 4.38 | 4.65 | 00:00:00 | | 2006-07-25 | 69,100 | 4.75 | 4.77 | 4.65 | 4.72 | 00:00:00 | | 2006-07-26 | 253,800 | 4.68 | 5.00 | 4.52 | 4.95 | 00:00:00 | | 2006-07-27 | 225,600 | 5.02 | 5.25 | 4.89 | 4.92 | 00:00:00 | | 2006-07-28 | 44,300 | 4.99 | 5.18 | 4.91 | 5.15 | 00:00:00 | | 2006-07-31 | 81,800 | 5.18 | 5.18 | 4.92 | 5.02 | 00:00:00 | | 2006-08-01 | 275,800 | 4.92 | 5.05 | 4.68 | 5.00 | 00:00:00 | | 2006-08-02 | 207,800 | 5.09 | 5.10 | 4.90 | 5.03 | 00:00:00 | | 2006-08-03 | 113,000 | 5.01 | 5.01 | 4.72 | 4.85 | 00:00:00 | | 2006-08-04 | 80,200 | 4.91 | 5.00 | 4.77 | 4.90 | 00:00:00 | | 2006-08-07 | 45,500 | 4.87 | 4.99 | 4.87 | 4.97 | 00:00:00 | | 2006-08-08 | 65,800 | 4.97 | 4.99 | 4.87 | 4.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
