|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-07-07 | 122,300 | 1.69 | 1.72 | 1.60 | 1.61 | 00:00:00 | | 2008-07-08 | 51,900 | 1.60 | 1.62 | 1.56 | 1.60 | 00:00:00 | | 2008-07-09 | 67,500 | 1.58 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2008-07-10 | 110,700 | 1.62 | 1.62 | 1.50 | 1.50 | 00:00:00 | | 2008-07-11 | 109,400 | 1.50 | 1.60 | 1.45 | 1.57 | 00:00:00 | | 2008-07-14 | 319,200 | 1.63 | 1.63 | 1.50 | 1.50 | 00:00:00 | | 2008-07-15 | 44,200 | 1.50 | 1.52 | 1.49 | 1.49 | 00:00:00 | | 2008-07-16 | 77,800 | 1.49 | 1.52 | 1.48 | 1.50 | 00:00:00 | | 2008-07-17 | 163,200 | 1.50 | 1.53 | 1.44 | 1.44 | 00:00:00 | | 2008-07-18 | 284,900 | 1.44 | 1.46 | 1.40 | 1.41 | 00:00:00 | | 2008-07-21 | 124,300 | 1.43 | 1.49 | 1.41 | 1.44 | 00:00:00 | | 2008-07-22 | 41,500 | 1.39 | 1.50 | 1.39 | 1.49 | 00:00:00 | | 2008-07-23 | 40,900 | 1.55 | 1.55 | 1.48 | 1.50 | 00:00:00 | | 2008-07-24 | 40,700 | 1.53 | 1.53 | 1.46 | 1.49 | 00:00:00 | | 2008-07-25 | 311,500 | 1.47 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2008-07-28 | 51,700 | 1.41 | 1.46 | 1.41 | 1.46 | 00:00:00 | | 2008-07-29 | 59,500 | 1.46 | 1.46 | 1.36 | 1.45 | 00:00:00 | | 2008-07-30 | 27,300 | 1.42 | 1.44 | 1.41 | 1.43 | 00:00:00 | | 2008-07-31 | 46,900 | 1.39 | 1.46 | 1.39 | 1.42 | 00:00:00 | | 2008-08-01 | 66,400 | 1.42 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2008-08-04 | 53,000 | 1.42 | 1.55 | 1.40 | 1.52 | 00:00:00 | | 2008-08-05 | 50,400 | 1.49 | 1.49 | 1.41 | 1.41 | 00:00:00 | | 2008-08-06 | 51,800 | 1.38 | 1.43 | 1.37 | 1.37 | 00:00:00 | | 2008-08-07 | 91,300 | 1.39 | 1.39 | 1.30 | 1.32 | 00:00:00 | | 2008-08-08 | 98,500 | 1.30 | 1.33 | 1.26 | 1.30 | 00:00:00 | | 2008-08-11 | 136,100 | 1.22 | 1.33 | 1.22 | 1.28 | 00:00:00 | | 2008-08-12 | 85,900 | 1.30 | 1.33 | 1.28 | 1.29 | 00:00:00 | | 2008-08-13 | 128,600 | 1.32 | 1.33 | 1.27 | 1.32 | 00:00:00 | | 2008-08-14 | 250,700 | 1.29 | 1.38 | 1.27 | 1.30 | 00:00:00 | | 2008-08-15 | 68,600 | 1.30 | 1.32 | 1.29 | 1.30 | 00:00:00 | | 2008-08-18 | 297,800 | 1.30 | 1.35 | 1.28 | 1.34 | 00:00:00 | | 2008-08-19 | 62,600 | 1.32 | 1.33 | 1.29 | 1.31 | 00:00:00 | | 2008-08-20 | 148,700 | 1.27 | 1.31 | 1.27 | 1.27 | 00:00:00 | | 2008-08-21 | 91,300 | 1.29 | 1.33 | 1.28 | 1.32 | 00:00:00 | | 2008-08-22 | 447,300 | 1.35 | 1.63 | 1.32 | 1.63 | 00:00:00 | | 2008-08-25 | 127,700 | 1.60 | 1.62 | 1.44 | 1.45 | 00:00:00 | | 2008-08-26 | 58,200 | 1.41 | 1.49 | 1.41 | 1.45 | 00:00:00 | | 2008-08-27 | 113,800 | 1.46 | 1.67 | 1.41 | 1.51 | 00:00:00 | | 2008-08-28 | 158,900 | 1.54 | 1.63 | 1.52 | 1.60 | 00:00:00 | | 2008-08-29 | 439,300 | 1.62 | 1.92 | 1.60 | 1.92 | 00:00:00 | | 2008-09-02 | 609,200 | 1.96 | 1.96 | 1.56 | 1.70 | 00:00:00 | | 2008-09-03 | 95,300 | 1.66 | 1.70 | 1.54 | 1.57 | 00:00:00 | | 2008-09-04 | 67,200 | 1.59 | 1.69 | 1.50 | 1.55 | 00:00:00 | | 2008-09-05 | 87,700 | 1.51 | 1.55 | 1.45 | 1.48 | 00:00:00 | | 2008-09-08 | 137,100 | 1.55 | 1.55 | 1.32 | 1.33 | 00:00:00 | | 2008-09-09 | 147,000 | 1.35 | 1.36 | 1.27 | 1.27 | 00:00:00 | | 2008-09-10 | 371,900 | 1.26 | 1.34 | 1.22 | 1.29 | 00:00:00 | | 2008-09-11 | 288,500 | 1.35 | 1.35 | 1.18 | 1.18 | 00:00:00 | | 2008-09-12 | 173,500 | 1.21 | 1.31 | 1.20 | 1.24 | 00:00:00 | | 2008-09-15 | 220,100 | 1.25 | 1.26 | 1.14 | 1.14 | 00:00:00 | | 2008-09-16 | 329,500 | 1.14 | 1.14 | 1.07 | 1.14 | 00:00:00 | | 2008-09-17 | 276,400 | 1.07 | 1.20 | 1.05 | 1.09 | 00:00:00 | | 2008-09-18 | 319,100 | 1.07 | 1.18 | 1.05 | 1.07 | 00:00:00 | | 2008-09-19 | 243,700 | 1.05 | 1.37 | 1.05 | 1.37 | 00:00:00 | | 2008-09-22 | 99,600 | 1.37 | 1.38 | 1.26 | 1.35 | 00:00:00 | | 2008-09-23 | 63,400 | 1.32 | 1.44 | 1.22 | 1.34 | 00:00:00 | | 2008-09-24 | 72,100 | 1.33 | 1.43 | 1.28 | 1.32 | 00:00:00 | | 2008-09-25 | 30,800 | 1.32 | 1.38 | 1.25 | 1.29 | 00:00:00 | | 2008-09-26 | 62,900 | 1.28 | 1.32 | 1.18 | 1.19 | 00:00:00 | | 2008-09-29 | 112,100 | 1.17 | 1.23 | 1.04 | 1.04 | 00:00:00 | | 2008-09-30 | 106,500 | 1.09 | 1.10 | 0.95 | 1.10 | 00:00:00 | | 2008-10-01 | 32,400 | 1.12 | 1.13 | 1.06 | 1.07 | 00:00:00 | | 2008-10-02 | 83,300 | 1.04 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2008-10-03 | 94,200 | 1.10 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2008-10-06 | 524,200 | 1.01 | 1.09 | 0.84 | 0.88 | 00:00:00 | | 2008-10-07 | 234,000 | 0.92 | 0.93 | 0.75 | 0.75 | 00:00:00 | | 2008-10-08 | 201,400 | 0.71 | 0.77 | 0.61 | 0.61 | 00:00:00 | | 2008-10-09 | 145,400 | 0.60 | 0.73 | 0.60 | 0.67 | 00:00:00 | | 2008-10-10 | 130,500 | 0.63 | 0.68 | 0.60 | 0.64 | 00:00:00 | | 2008-10-13 | 45,200 | 0.68 | 0.73 | 0.62 | 0.66 | 00:00:00 | | 2008-10-14 | 46,300 | 0.70 | 0.71 | 0.67 | 0.69 | 00:00:00 | | 2008-10-15 | 79,900 | 0.70 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2008-10-16 | 100,300 | 0.61 | 0.67 | 0.55 | 0.56 | 00:00:00 | | 2008-10-17 | 453,800 | 0.56 | 0.60 | 0.46 | 0.47 | 00:00:00 | | 2008-10-20 | 331,900 | 0.50 | 0.56 | 0.46 | 0.49 | 00:00:00 | | 2008-10-21 | 209,800 | 0.50 | 0.52 | 0.40 | 0.40 | 00:00:00 | | 2008-10-22 | 789,800 | 0.43 | 0.50 | 0.31 | 0.35 | 00:00:00 | | 2008-10-23 | 142,900 | 0.37 | 0.39 | 0.35 | 0.38 | 00:00:00 | | 2008-10-24 | 169,900 | 0.35 | 0.43 | 0.35 | 0.40 | 00:00:00 | | 2008-10-27 | 88,400 | 0.40 | 0.45 | 0.40 | 0.42 | 00:00:00 | | 2008-10-28 | 1,118,400 | 0.45 | 0.45 | 0.35 | 0.43 | 00:00:00 | | 2008-10-29 | 201,700 | 0.44 | 0.61 | 0.44 | 0.61 | 00:00:00 | | 2008-10-30 | 298,200 | 0.64 | 0.69 | 0.61 | 0.67 | 00:00:00 | | 2008-10-31 | 85,500 | 0.75 | 0.75 | 0.51 | 0.60 | 00:00:00 | | 2008-11-03 | 30,200 | 0.60 | 0.64 | 0.59 | 0.61 | 00:00:00 | | 2008-11-04 | 81,000 | 0.64 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2008-11-05 | 101,400 | 0.64 | 0.67 | 0.55 | 0.55 | 00:00:00 | | 2008-11-06 | 109,400 | 0.57 | 0.62 | 0.55 | 0.56 | 00:00:00 | | 2008-11-07 | 67,800 | 0.56 | 0.56 | 0.52 | 0.53 | 00:00:00 | | 2008-11-10 | 53,300 | 0.56 | 0.56 | 0.51 | 0.51 | 00:00:00 | | 2008-11-11 | 100,300 | 0.54 | 0.55 | 0.49 | 0.54 | 00:00:00 | | 2008-11-12 | 57,800 | 0.55 | 0.55 | 0.46 | 0.47 | 00:00:00 | | 2008-11-13 | 80,600 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2008-11-14 | 32,700 | 0.47 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2008-11-17 | 344,400 | 0.45 | 0.54 | 0.40 | 0.54 | 00:00:00 | | 2008-11-18 | 306,400 | 0.55 | 0.60 | 0.47 | 0.48 | 00:00:00 | | 2008-11-19 | 163,300 | 0.57 | 0.57 | 0.40 | 0.41 | 00:00:00 | | 2008-11-20 | 281,500 | 0.38 | 0.44 | 0.34 | 0.36 | 00:00:00 | | 2008-11-21 | 90,200 | 0.39 | 0.41 | 0.34 | 0.40 | 00:00:00 | | 2008-11-24 | 217,300 | 0.39 | 0.41 | 0.36 | 0.38 | 00:00:00 | | 2008-11-25 | 73,600 | 0.38 | 0.44 | 0.35 | 0.36 | 00:00:00 | | 2008-11-26 | 142,800 | 0.35 | 0.39 | 0.32 | 0.32 | 00:00:00 | | 2008-11-28 | 92,000 | 0.35 | 0.38 | 0.33 | 0.35 | 00:00:00 | | 2008-12-01 | 188,800 | 0.39 | 0.41 | 0.31 | 0.32 | 00:00:00 | | 2008-12-02 | 186,300 | 0.37 | 0.37 | 0.30 | 0.30 | 00:00:00 | | 2008-12-03 | 636,800 | 0.33 | 0.33 | 0.28 | 0.28 | 00:00:00 | | 2008-12-04 | 339,700 | 0.28 | 0.31 | 0.27 | 0.27 | 00:00:00 | | 2008-12-05 | 852,000 | 0.30 | 0.30 | 0.24 | 0.27 | 00:00:00 | | 2008-12-08 | 683,800 | 0.30 | 0.34 | 0.26 | 0.27 | 00:00:00 | | 2008-12-09 | 1,079,800 | 0.26 | 0.31 | 0.24 | 0.27 | 00:00:00 | | 2008-12-10 | 1,483,800 | 0.28 | 0.28 | 0.24 | 0.26 | 00:00:00 | | 2008-12-11 | 1,157,700 | 0.29 | 0.34 | 0.25 | 0.30 | 00:00:00 | | 2008-12-12 | 620,100 | 0.32 | 0.39 | 0.29 | 0.39 | 00:00:00 | | 2008-12-15 | 1,107,600 | 0.51 | 0.63 | 0.50 | 0.58 | 00:00:00 | | 2008-12-16 | 734,200 | 0.62 | 0.64 | 0.56 | 0.61 | 00:00:00 | | 2008-12-17 | 1,376,000 | 0.62 | 0.62 | 0.42 | 0.42 | 00:00:00 | | 2008-12-18 | 252,700 | 0.50 | 0.56 | 0.42 | 0.56 | 00:00:00 | | 2008-12-19 | 337,500 | 0.59 | 0.63 | 0.57 | 0.59 | 00:00:00 | | 2008-12-22 | 289,200 | 0.60 | 0.65 | 0.50 | 0.50 | 00:00:00 | | 2008-12-23 | 424,300 | 0.51 | 0.53 | 0.48 | 0.50 | 00:00:00 | | 2008-12-24 | 98,800 | 0.51 | 0.59 | 0.51 | 0.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
