|
 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 | | 2008-12-24 | 98,800 | 0.51 | 0.59 | 0.51 | 0.55 | 00:00:00 | | 2008-12-26 | 98,600 | 0.55 | 0.60 | 0.55 | 0.59 | 00:00:00 | | 2008-12-29 | 637,100 | 0.59 | 0.76 | 0.59 | 0.74 | 00:00:00 | | 2008-12-30 | 709,000 | 0.75 | 0.83 | 0.74 | 0.81 | 00:00:00 | | 2008-12-31 | 297,800 | 0.81 | 0.95 | 0.76 | 0.94 | 00:00:00 | | 2009-01-02 | 398,500 | 0.96 | 1.00 | 0.88 | 0.95 | 00:00:00 | | 2009-01-05 | 516,000 | 0.93 | 1.08 | 0.90 | 1.07 | 00:00:00 | | 2009-01-06 | 534,700 | 1.10 | 1.25 | 1.07 | 1.15 | 00:00:00 | | 2009-01-07 | 584,900 | 1.23 | 1.24 | 1.15 | 1.23 | 00:00:00 | | 2009-01-08 | 319,800 | 1.20 | 1.25 | 1.16 | 1.20 | 00:00:00 | | 2009-01-09 | 346,500 | 1.23 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2009-01-12 | 334,300 | 1.18 | 1.18 | 0.97 | 0.99 | 00:00:00 | | 2009-01-13 | 128,800 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2009-01-14 | 143,500 | 0.99 | 1.00 | 0.86 | 0.99 | 00:00:00 | | 2009-01-15 | 194,500 | 0.95 | 1.10 | 0.95 | 1.06 | 00:00:00 | | 2009-01-16 | 179,400 | 1.10 | 1.11 | 1.03 | 1.08 | 00:00:00 | | 2009-01-20 | 266,800 | 1.08 | 1.08 | 1.03 | 1.05 | 00:00:00 | | 2009-01-21 | 111,800 | 1.01 | 1.08 | 1.01 | 1.05 | 00:00:00 | | 2009-01-22 | 276,000 | 1.05 | 1.07 | 1.04 | 1.06 | 00:00:00 | | 2009-01-23 | 101,300 | 1.05 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2009-01-26 | 72,800 | 1.01 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2009-01-27 | 122,500 | 1.08 | 1.10 | 1.05 | 1.06 | 00:00:00 | | 2009-01-28 | 262,900 | 1.06 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2009-01-29 | 155,100 | 1.06 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2009-01-30 | 159,500 | 1.06 | 1.09 | 1.02 | 1.02 | 00:00:00 | | 2009-02-02 | 122,800 | 1.08 | 1.08 | 1.01 | 1.01 | 00:00:00 | | 2009-02-03 | 162,100 | 1.06 | 1.06 | 1.00 | 1.03 | 00:00:00 | | 2009-02-04 | 101,100 | 1.04 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2009-02-05 | 253,800 | 1.01 | 1.18 | 1.01 | 1.08 | 00:00:00 | | 2009-02-06 | 147,900 | 1.09 | 1.11 | 1.05 | 1.05 | 00:00:00 | | 2009-02-09 | 85,700 | 1.16 | 1.17 | 0.84 | 1.06 | 00:00:00 | | 2009-02-10 | 241,100 | 1.09 | 1.09 | 0.98 | 1.05 | 00:00:00 | | 2009-02-11 | 511,200 | 1.10 | 1.10 | 1.00 | 1.05 | 00:00:00 | | 2009-02-12 | 852,100 | 1.01 | 1.07 | 1.01 | 1.04 | 00:00:00 | | 2009-02-13 | 65,000 | 1.04 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2009-02-17 | 470,700 | 1.00 | 1.15 | 0.70 | 0.72 | 00:00:00 | | 2009-02-18 | 240,900 | 0.75 | 0.75 | 0.60 | 0.61 | 00:00:00 | | 2009-02-19 | 216,400 | 0.63 | 0.74 | 0.56 | 0.64 | 00:00:00 | | 2009-02-20 | 187,900 | 0.67 | 0.77 | 0.66 | 0.66 | 00:00:00 | | 2009-02-23 | 132,900 | 0.73 | 0.73 | 0.67 | 0.69 | 00:00:00 | | 2009-02-24 | 65,600 | 0.73 | 0.73 | 0.61 | 0.61 | 00:00:00 | | 2009-02-25 | 65,600 | 0.60 | 0.66 | 0.60 | 0.61 | 00:00:00 | | 2009-02-26 | 50,600 | 0.60 | 0.67 | 0.59 | 0.59 | 00:00:00 | | 2009-02-27 | 69,200 | 0.56 | 0.63 | 0.56 | 0.60 | 00:00:00 | | 2009-03-02 | 64,500 | 0.57 | 0.64 | 0.56 | 0.60 | 00:00:00 | | 2009-03-03 | 65,400 | 0.60 | 0.61 | 0.53 | 0.54 | 00:00:00 | | 2009-03-04 | 80,500 | 0.53 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2009-03-05 | 227,900 | 0.58 | 0.60 | 0.53 | 0.60 | 00:00:00 | | 2009-03-06 | 30,300 | 0.67 | 0.67 | 0.59 | 0.60 | 00:00:00 | | 2009-03-09 | 104,500 | 0.51 | 0.60 | 0.51 | 0.57 | 00:00:00 | | 2009-03-10 | 37,400 | 0.55 | 0.63 | 0.54 | 0.62 | 00:00:00 | | 2009-03-11 | 24,000 | 0.61 | 0.66 | 0.61 | 0.63 | 00:00:00 | | 2009-03-12 | 45,700 | 0.68 | 0.68 | 0.58 | 0.60 | 00:00:00 | | 2009-03-13 | 149,000 | 0.64 | 0.77 | 0.62 | 0.76 | 00:00:00 | | 2009-03-16 | 88,900 | 0.78 | 0.85 | 0.78 | 0.79 | 00:00:00 | | 2009-03-17 | 50,100 | 0.81 | 0.81 | 0.73 | 0.73 | 00:00:00 | | 2009-03-18 | 66,900 | 0.73 | 0.79 | 0.70 | 0.75 | 00:00:00 | | 2009-03-19 | 78,900 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2009-03-20 | 35,400 | 0.72 | 0.74 | 0.72 | 0.72 | 00:00:00 | | 2009-03-23 | 51,800 | 0.66 | 0.81 | 0.65 | 0.69 | 00:00:00 | | 2009-03-24 | 38,500 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2009-03-25 | 17,100 | 0.72 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2009-03-26 | 39,200 | 0.69 | 0.74 | 0.69 | 0.73 | 00:00:00 | | 2009-03-27 | 29,000 | 0.72 | 0.73 | 0.71 | 0.71 | 00:00:00 | | 2009-03-30 | 28,600 | 0.72 | 0.72 | 0.65 | 0.65 | 00:00:00 | | 2009-03-31 | 16,900 | 0.65 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2009-04-01 | 15,100 | 0.68 | 0.70 | 0.66 | 0.69 | 00:00:00 | | 2009-04-02 | 13,500 | 0.73 | 0.73 | 0.65 | 0.70 | 00:00:00 | | 2009-04-03 | 4,800 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2009-04-06 | 28,700 | 0.68 | 0.68 | 0.63 | 0.64 | 00:00:00 | | 2009-04-07 | 30,400 | 0.64 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2009-04-08 | 89,200 | 0.69 | 0.72 | 0.66 | 0.67 | 00:00:00 | | 2009-04-09 | 111,800 | 0.71 | 0.71 | 0.60 | 0.66 | 00:00:00 | | 2009-04-13 | 24,700 | 0.62 | 0.67 | 0.62 | 0.66 | 00:00:00 | | 2009-04-14 | 17,500 | 0.68 | 0.68 | 0.65 | 0.67 | 00:00:00 | | 2009-04-15 | 135,800 | 0.70 | 0.70 | 0.57 | 0.65 | 00:00:00 | | 2009-04-16 | 89,300 | 0.55 | 0.63 | 0.55 | 0.59 | 00:00:00 | | 2009-04-17 | 104,700 | 0.60 | 0.63 | 0.53 | 0.58 | 00:00:00 | | 2009-04-20 | 61,700 | 0.60 | 0.64 | 0.60 | 0.61 | 00:00:00 | | 2009-04-21 | 112,500 | 0.61 | 0.65 | 0.58 | 0.59 | 00:00:00 | | 2009-04-22 | 35,100 | 0.58 | 0.61 | 0.54 | 0.57 | 00:00:00 | | 2009-04-23 | 33,800 | 0.59 | 0.62 | 0.56 | 0.59 | 00:00:00 | | 2009-04-24 | 97,500 | 0.63 | 0.63 | 0.58 | 0.59 | 00:00:00 | | 2009-04-27 | 22,000 | 0.60 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2009-04-28 | 5,700 | 0.60 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2009-04-29 | 43,800 | 0.59 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2009-04-30 | 87,100 | 0.58 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2009-05-01 | 46,600 | 0.59 | 0.63 | 0.55 | 0.62 | 00:00:00 | | 2009-05-04 | 55,600 | 0.60 | 0.69 | 0.60 | 0.69 | 00:00:00 | | 2009-05-05 | 164,300 | 0.70 | 0.72 | 0.60 | 0.65 | 00:00:00 | | 2009-05-06 | 29,000 | 0.63 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2009-05-07 | 54,800 | 0.62 | 0.65 | 0.58 | 0.61 | 00:00:00 | | 2009-05-08 | 32,300 | 0.60 | 0.63 | 0.59 | 0.63 | 00:00:00 | | 2009-05-11 | 12,100 | 0.65 | 0.65 | 0.60 | 0.61 | 00:00:00 | | 2009-05-12 | 128,600 | 0.60 | 0.66 | 0.60 | 0.64 | 00:00:00 | | 2009-05-13 | 42,300 | 0.67 | 0.67 | 0.62 | 0.63 | 00:00:00 | | 2009-05-14 | 40,200 | 0.62 | 0.64 | 0.60 | 0.63 | 00:00:00 | | 2009-05-15 | 1,055,400 | 0.62 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2009-05-18 | 56,600 | 0.67 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2009-05-19 | 115,800 | 0.68 | 0.68 | 0.63 | 0.63 | 00:00:00 | | 2009-05-20 | 44,000 | 0.69 | 0.69 | 0.64 | 0.66 | 00:00:00 | | 2009-05-21 | 68,800 | 0.67 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2009-05-22 | 173,400 | 0.70 | 0.70 | 0.63 | 0.63 | 00:00:00 | | 2009-05-26 | 125,500 | 0.62 | 0.62 | 0.56 | 0.61 | 00:00:00 | | 2009-05-27 | 70,100 | 0.60 | 0.64 | 0.57 | 0.59 | 00:00:00 | | 2009-05-28 | 236,300 | 0.58 | 0.61 | 0.56 | 0.56 | 00:00:00 | | 2009-05-29 | 179,300 | 0.60 | 0.62 | 0.56 | 0.59 | 00:00:00 | | 2009-06-01 | 104,600 | 0.59 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2009-06-02 | 69,900 | 0.58 | 0.61 | 0.58 | 0.60 | 00:00:00 | | 2009-06-03 | 109,200 | 0.59 | 0.62 | 0.55 | 0.57 | 00:00:00 | | 2009-06-04 | 21,200 | 0.56 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2009-06-05 | 45,600 | 0.61 | 0.61 | 0.54 | 0.56 | 00:00:00 | | 2009-06-08 | 28,000 | 0.59 | 0.59 | 0.52 | 0.57 | 00:00:00 | | 2009-06-09 | 37,600 | 0.57 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2009-06-10 | 23,900 | 0.56 | 0.58 | 0.56 | 0.57 | 00:00:00 | | 2009-06-11 | 70,900 | 0.57 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2009-06-12 | 24,000 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2009-06-15 | 31,900 | 0.55 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2009-06-16 | 43,400 | 0.55 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2009-06-17 | 34,500 | 0.58 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2009-06-18 | 27,300 | 0.55 | 0.57 | 0.52 | 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 > >> |
|
