|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-01-31 | 355,600 | 3.66 | 4.09 | 3.66 | 4.03 | 00:00:00 | | 2007-02-01 | 477,400 | 4.40 | 4.63 | 4.09 | 4.58 | 00:00:00 | | 2007-02-02 | 320,500 | 4.48 | 4.86 | 4.30 | 4.82 | 00:00:00 | | 2007-02-05 | 362,900 | 4.84 | 5.18 | 4.71 | 4.99 | 00:00:00 | | 2007-02-06 | 208,600 | 5.09 | 5.09 | 4.79 | 4.79 | 00:00:00 | | 2007-02-07 | 458,800 | 5.00 | 5.00 | 4.81 | 4.84 | 00:00:00 | | 2007-02-08 | 299,000 | 4.98 | 5.20 | 4.90 | 5.09 | 00:00:00 | | 2007-02-09 | 461,300 | 5.19 | 5.74 | 5.16 | 5.45 | 00:00:00 | | 2007-02-12 | 266,200 | 5.44 | 5.55 | 5.23 | 5.38 | 00:00:00 | | 2007-02-13 | 117,000 | 5.40 | 5.50 | 5.32 | 5.37 | 00:00:00 | | 2007-02-14 | 182,800 | 5.38 | 5.49 | 5.28 | 5.35 | 00:00:00 | | 2007-02-15 | 66,500 | 5.34 | 5.40 | 5.27 | 5.28 | 00:00:00 | | 2007-02-16 | 107,300 | 5.26 | 5.26 | 5.09 | 5.11 | 00:00:00 | | 2007-02-20 | 161,000 | 5.16 | 5.26 | 4.87 | 4.97 | 00:00:00 | | 2007-02-21 | 124,000 | 4.85 | 5.06 | 4.80 | 5.04 | 00:00:00 | | 2007-02-22 | 125,100 | 5.09 | 5.15 | 4.95 | 4.97 | 00:00:00 | | 2007-02-23 | 91,900 | 4.98 | 5.02 | 4.93 | 4.96 | 00:00:00 | | 2007-02-26 | 103,000 | 4.98 | 4.98 | 4.80 | 4.86 | 00:00:00 | | 2007-02-27 | 256,900 | 4.69 | 4.75 | 4.16 | 4.47 | 00:00:00 | | 2007-02-28 | 129,600 | 4.37 | 4.55 | 4.10 | 4.46 | 00:00:00 | | 2007-03-01 | 86,400 | 4.45 | 4.50 | 4.30 | 4.50 | 00:00:00 | | 2007-03-02 | 313,100 | 4.30 | 4.40 | 4.11 | 4.20 | 00:00:00 | | 2007-03-05 | 108,200 | 4.04 | 4.22 | 4.00 | 4.05 | 00:00:00 | | 2007-03-06 | 129,300 | 4.18 | 4.29 | 4.11 | 4.21 | 00:00:00 | | 2007-03-07 | 60,200 | 4.02 | 4.25 | 4.02 | 4.15 | 00:00:00 | | 2007-03-08 | 112,500 | 4.29 | 4.29 | 4.10 | 4.12 | 00:00:00 | | 2007-03-09 | 70,600 | 4.02 | 4.22 | 4.01 | 4.16 | 00:00:00 | | 2007-03-12 | 198,900 | 4.26 | 4.75 | 4.26 | 4.62 | 00:00:00 | | 2007-03-13 | 217,900 | 4.83 | 4.83 | 4.15 | 4.18 | 00:00:00 | | 2007-03-14 | 174,400 | 4.07 | 4.30 | 4.06 | 4.13 | 00:00:00 | | 2007-03-15 | 112,400 | 4.20 | 4.26 | 4.13 | 4.21 | 00:00:00 | | 2007-03-16 | 292,500 | 4.26 | 4.47 | 4.06 | 4.47 | 00:00:00 | | 2007-03-19 | 127,400 | 4.44 | 4.51 | 4.23 | 4.48 | 00:00:00 | | 2007-03-20 | 107,500 | 4.55 | 4.59 | 4.41 | 4.57 | 00:00:00 | | 2007-03-21 | 159,400 | 4.83 | 4.83 | 4.60 | 4.63 | 00:00:00 | | 2007-03-22 | 260,800 | 4.53 | 4.80 | 4.50 | 4.53 | 00:00:00 | | 2007-03-23 | 76,900 | 4.60 | 4.60 | 4.40 | 4.46 | 00:00:00 | | 2007-03-26 | 183,900 | 4.49 | 4.54 | 4.38 | 4.40 | 00:00:00 | | 2007-03-27 | 188,600 | 4.32 | 4.50 | 4.28 | 4.40 | 00:00:00 | | 2007-03-28 | 2,209,100 | 6.70 | 7.06 | 6.20 | 6.60 | 00:00:00 | | 2007-03-29 | 1,586,100 | 6.86 | 7.15 | 6.67 | 7.14 | 00:00:00 | | 2007-03-30 | 822,600 | 7.14 | 7.18 | 6.62 | 6.71 | 00:00:00 | | 2007-04-02 | 770,000 | 6.80 | 6.80 | 6.20 | 6.55 | 00:00:00 | | 2007-04-03 | 326,200 | 6.43 | 6.76 | 6.43 | 6.66 | 00:00:00 | | 2007-04-04 | 211,900 | 6.67 | 6.74 | 6.58 | 6.62 | 00:00:00 | | 2007-04-05 | 921,100 | 6.53 | 7.20 | 6.53 | 7.06 | 00:00:00 | | 2007-04-09 | 845,800 | 6.90 | 7.24 | 6.85 | 7.14 | 00:00:00 | | 2007-04-10 | 606,600 | 7.14 | 7.61 | 7.14 | 7.40 | 00:00:00 | | 2007-04-11 | 534,000 | 7.50 | 7.57 | 6.86 | 7.12 | 00:00:00 | | 2007-04-12 | 282,900 | 7.11 | 7.26 | 6.96 | 7.25 | 00:00:00 | | 2007-04-13 | 196,100 | 7.25 | 7.44 | 7.15 | 7.37 | 00:00:00 | | 2007-04-16 | 172,500 | 7.40 | 7.47 | 7.21 | 7.32 | 00:00:00 | | 2007-04-17 | 472,800 | 7.14 | 7.14 | 6.69 | 6.85 | 00:00:00 | | 2007-04-18 | 150,600 | 6.92 | 7.13 | 6.70 | 7.01 | 00:00:00 | | 2007-04-19 | 262,300 | 6.96 | 7.00 | 6.66 | 6.75 | 00:00:00 | | 2007-04-20 | 254,000 | 6.84 | 7.17 | 6.80 | 7.03 | 00:00:00 | | 2007-04-23 | 133,400 | 7.05 | 7.05 | 6.83 | 6.94 | 00:00:00 | | 2007-04-24 | 104,600 | 6.85 | 6.92 | 6.78 | 6.84 | 00:00:00 | | 2007-04-25 | 134,500 | 6.80 | 7.10 | 6.75 | 7.10 | 00:00:00 | | 2007-04-26 | 316,900 | 7.03 | 7.10 | 6.88 | 7.00 | 00:00:00 | | 2007-04-27 | 99,200 | 7.00 | 7.00 | 6.89 | 6.90 | 00:00:00 | | 2007-04-30 | 582,900 | 6.92 | 6.94 | 6.80 | 6.84 | 00:00:00 | | 2007-05-01 | 330,600 | 6.90 | 7.20 | 6.78 | 7.15 | 00:00:00 | | 2007-05-02 | 138,800 | 7.11 | 7.25 | 7.11 | 7.23 | 00:00:00 | | 2007-05-03 | 130,600 | 7.24 | 7.35 | 7.21 | 7.28 | 00:00:00 | | 2007-05-04 | 191,800 | 7.25 | 7.31 | 7.11 | 7.19 | 00:00:00 | | 2007-05-07 | 932,200 | 7.22 | 7.38 | 7.01 | 7.04 | 00:00:00 | | 2007-05-08 | 504,800 | 6.85 | 7.24 | 6.80 | 7.21 | 00:00:00 | | 2007-05-09 | 251,900 | 7.15 | 7.23 | 7.04 | 7.10 | 00:00:00 | | 2007-05-10 | 481,700 | 7.01 | 7.05 | 6.90 | 6.96 | 00:00:00 | | 2007-05-11 | 469,900 | 6.96 | 7.04 | 6.87 | 6.89 | 00:00:00 | | 2007-05-14 | 2,204,800 | 6.81 | 6.85 | 6.00 | 6.00 | 00:00:00 | | 2007-05-15 | 6,914,100 | 5.95 | 6.01 | 5.80 | 5.82 | 00:00:00 | | 2007-05-16 | 925,700 | 5.82 | 5.85 | 5.80 | 5.80 | 00:00:00 | | 2007-05-17 | 856,700 | 5.80 | 5.95 | 5.75 | 5.79 | 00:00:00 | | 2007-05-18 | 629,000 | 5.91 | 5.91 | 5.73 | 5.83 | 00:00:00 | | 2007-05-21 | 689,800 | 5.84 | 5.84 | 5.77 | 5.81 | 00:00:00 | | 2007-05-22 | 551,600 | 5.84 | 5.90 | 5.78 | 5.78 | 00:00:00 | | 2007-05-23 | 1,474,500 | 5.81 | 5.87 | 5.78 | 5.83 | 00:00:00 | | 2007-05-24 | 345,400 | 5.86 | 5.86 | 5.42 | 5.48 | 00:00:00 | | 2007-05-25 | 184,800 | 5.62 | 5.65 | 5.50 | 5.55 | 00:00:00 | | 2007-05-29 | 301,600 | 5.51 | 5.64 | 5.50 | 5.50 | 00:00:00 | | 2007-05-30 | 276,700 | 5.40 | 5.45 | 5.20 | 5.30 | 00:00:00 | | 2007-05-31 | 380,100 | 5.35 | 5.58 | 5.33 | 5.43 | 00:00:00 | | 2007-06-01 | 326,300 | 5.65 | 5.72 | 5.50 | 5.70 | 00:00:00 | | 2007-06-04 | 100,100 | 5.70 | 5.83 | 5.70 | 5.72 | 00:00:00 | | 2007-06-05 | 103,300 | 5.75 | 5.76 | 5.68 | 5.72 | 00:00:00 | | 2007-06-06 | 1,031,200 | 5.73 | 5.75 | 5.71 | 5.73 | 00:00:00 | | 2007-06-07 | 444,100 | 5.78 | 5.85 | 5.65 | 5.68 | 00:00:00 | | 2007-06-08 | 362,000 | 5.67 | 5.73 | 5.61 | 5.62 | 00:00:00 | | 2007-06-11 | 107,700 | 5.69 | 5.74 | 5.60 | 5.60 | 00:00:00 | | 2007-06-12 | 217,300 | 5.64 | 5.70 | 5.64 | 5.64 | 00:00:00 | | 2007-06-13 | 197,600 | 5.67 | 5.77 | 5.66 | 5.76 | 00:00:00 | | 2007-06-14 | 327,300 | 5.89 | 6.00 | 5.77 | 5.85 | 00:00:00 | | 2007-06-15 | 209,400 | 5.90 | 6.00 | 5.85 | 6.00 | 00:00:00 | | 2007-06-18 | 167,500 | 6.05 | 6.05 | 5.95 | 5.95 | 00:00:00 | | 2007-06-19 | 110,500 | 5.98 | 5.98 | 5.78 | 5.82 | 00:00:00 | | 2007-06-20 | 113,400 | 5.81 | 5.90 | 5.66 | 5.67 | 00:00:00 | | 2007-06-21 | 71,000 | 5.60 | 5.80 | 5.54 | 5.70 | 00:00:00 | | 2007-06-22 | 70,200 | 5.65 | 5.74 | 5.57 | 5.59 | 00:00:00 | | 2007-06-25 | 403,600 | 5.55 | 5.62 | 5.42 | 5.53 | 00:00:00 | | 2007-06-26 | 208,200 | 5.50 | 5.56 | 5.20 | 5.34 | 00:00:00 | | 2007-06-27 | 283,200 | 5.34 | 5.40 | 5.30 | 5.37 | 00:00:00 | | 2007-06-28 | 172,000 | 5.63 | 5.64 | 5.44 | 5.44 | 00:00:00 | | 2007-06-29 | 86,300 | 5.47 | 5.58 | 5.44 | 5.57 | 00:00:00 | | 2007-07-02 | 69,900 | 5.60 | 5.64 | 5.50 | 5.58 | 00:00:00 | | 2007-07-03 | 79,700 | 5.58 | 5.64 | 5.58 | 5.63 | 00:00:00 | | 2007-07-05 | 71,100 | 5.55 | 5.71 | 5.50 | 5.70 | 00:00:00 | | 2007-07-06 | 91,300 | 5.72 | 5.82 | 5.60 | 5.77 | 00:00:00 | | 2007-07-09 | 113,600 | 5.79 | 5.86 | 5.76 | 5.82 | 00:00:00 | | 2007-07-10 | 95,600 | 5.80 | 5.80 | 5.65 | 5.65 | 00:00:00 | | 2007-07-11 | 150,500 | 5.65 | 5.69 | 5.36 | 5.49 | 00:00:00 | | 2007-07-12 | 120,500 | 5.45 | 5.63 | 5.42 | 5.48 | 00:00:00 | | 2007-07-13 | 66,500 | 5.48 | 5.53 | 5.36 | 5.38 | 00:00:00 | | 2007-07-16 | 56,100 | 5.36 | 5.48 | 5.35 | 5.40 | 00:00:00 | | 2007-07-17 | 105,200 | 5.28 | 5.40 | 5.27 | 5.31 | 00:00:00 | | 2007-07-18 | 124,100 | 5.28 | 5.46 | 5.26 | 5.28 | 00:00:00 | | 2007-07-19 | 155,000 | 5.28 | 5.63 | 5.28 | 5.55 | 00:00:00 | | 2007-07-20 | 219,000 | 5.50 | 5.79 | 5.50 | 5.78 | 00:00:00 | | 2007-07-23 | 81,300 | 5.81 | 5.81 | 5.57 | 5.65 | 00:00:00 | | 2007-07-24 | 95,300 | 5.66 | 5.71 | 5.44 | 5.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
