|
 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 | | 2000-08-02 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-08-03 | 21,300 | 0.66 | 0.66 | 0.56 | 0.56 | 00:00:00 | | 2000-08-07 | 2,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-08-09 | 5,300 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-08-10 | 27,500 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2000-08-11 | 24,600 | 0.56 | 0.56 | 0.53 | 0.53 | 00:00:00 | | 2000-08-14 | 2,600 | 0.53 | 0.59 | 0.53 | 0.59 | 00:00:00 | | 2000-08-15 | 28,500 | 0.55 | 0.55 | 0.50 | 0.53 | 00:00:00 | | 2000-08-16 | 6,000 | 0.50 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2000-08-17 | 1,100 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2000-08-18 | 25,000 | 0.50 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2000-08-21 | 56,700 | 0.55 | 0.56 | 0.50 | 0.52 | 00:00:00 | | 2000-08-22 | 45,200 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2000-08-23 | 115,000 | 0.50 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2000-08-24 | 10,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-08-29 | 348 | 0.53 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-08-30 | 3,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-09-01 | 7,700 | 0.53 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2000-09-05 | 8,000 | 0.59 | 0.59 | 0.47 | 0.47 | 00:00:00 | | 2000-09-06 | 5,800 | 0.56 | 0.56 | 0.47 | 0.50 | 00:00:00 | | 2000-09-07 | 200 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-09-08 | 4,300 | 0.50 | 0.59 | 0.50 | 0.59 | 00:00:00 | | 2000-09-11 | 3,000 | 0.59 | 0.59 | 0.47 | 0.47 | 00:00:00 | | 2000-09-13 | 200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-09-14 | 5,600 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-09-15 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-09-20 | 12,400 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2000-09-21 | 10,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-09-22 | 2,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2000-09-25 | 2,500 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2000-09-26 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-09-27 | 10,200 | 0.50 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2000-09-28 | 2,900 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2000-09-29 | 60,000 | 0.56 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2000-10-03 | 20,000 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2000-10-04 | 5,100 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2000-10-05 | 178,900 | 0.56 | 0.56 | 0.48 | 0.48 | 00:00:00 | | 2000-10-09 | 24,200 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2000-10-10 | 20,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2000-10-12 | 69,400 | 0.52 | 0.52 | 0.48 | 0.50 | 00:00:00 | | 2000-10-16 | 3,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-10-17 | 113,600 | 0.45 | 0.48 | 0.44 | 0.47 | 00:00:00 | | 2000-10-18 | 5,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-10-19 | 11,000 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2000-10-20 | 11,000 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2000-10-23 | 746,700 | 0.48 | 0.66 | 0.48 | 0.62 | 00:00:00 | | 2000-10-24 | 19,500 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2000-10-25 | 107,200 | 0.62 | 0.69 | 0.59 | 0.69 | 00:00:00 | | 2000-10-26 | 13,500 | 0.62 | 0.75 | 0.62 | 0.70 | 00:00:00 | | 2000-10-27 | 17,600 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2000-10-30 | 74,300 | 0.69 | 0.69 | 0.66 | 0.69 | 00:00:00 | | 2000-10-31 | 15,500 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2000-11-01 | 87,800 | 0.69 | 0.73 | 0.64 | 0.69 | 00:00:00 | | 2000-11-06 | 28,900 | 0.62 | 0.66 | 0.62 | 0.66 | 00:00:00 | | 2000-11-07 | 200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-11-14 | 2,100 | 0.69 | 0.69 | 0.62 | 0.62 | 00:00:00 | | 2000-11-15 | 2,200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-11-16 | 1,100 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-11-17 | 2,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2000-11-20 | 63,700 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2000-11-21 | 4,600 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-11-22 | 3,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2000-11-24 | 37,500 | 0.64 | 0.64 | 0.62 | 0.62 | 00:00:00 | | 2000-11-28 | 32,000 | 0.56 | 0.66 | 0.55 | 0.56 | 00:00:00 | | 2000-11-29 | 700 | 0.52 | 0.62 | 0.52 | 0.62 | 00:00:00 | | 2000-12-06 | 100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-12-11 | 3,400 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2000-12-12 | 6,500 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2000-12-13 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-12-14 | 43,000 | 0.52 | 0.59 | 0.52 | 0.55 | 00:00:00 | | 2000-12-15 | 49,200 | 0.52 | 0.55 | 0.47 | 0.53 | 00:00:00 | | 2000-12-18 | 4,600 | 0.47 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2000-12-19 | 9,400 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2000-12-20 | 3,400 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2000-12-21 | 8,000 | 0.47 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2000-12-22 | 25,100 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2000-12-26 | 11,200 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2000-12-27 | 40,000 | 0.41 | 0.50 | 0.38 | 0.50 | 00:00:00 | | 2000-12-28 | 34,400 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2000-12-29 | 29,600 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2001-01-02 | 40,900 | 0.45 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2001-01-03 | 2,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-01-08 | 10,200 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2001-01-10 | 21,000 | 0.44 | 0.52 | 0.44 | 0.44 | 00:00:00 | | 2001-01-12 | 13,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2001-01-16 | 9,600 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2001-01-17 | 2,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-01-18 | 8,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2001-01-19 | 1,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-01-22 | 2,500 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2001-01-24 | 6,500 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2001-01-29 | 2,400 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2001-01-30 | 1,700 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-01-31 | 12,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2001-02-01 | 28,500 | 0.50 | 0.53 | 0.48 | 0.53 | 00:00:00 | | 2001-02-05 | 8,600 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-02-06 | 8,000 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2001-02-07 | 7,600 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-02-09 | 1,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-02-12 | 7,600 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-02-13 | 13,200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-02-14 | 18,300 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-02-15 | 12,000 | 0.53 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2001-02-20 | 4,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-02-21 | 16,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-02-22 | 1,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-02-23 | 5,100 | 0.53 | 0.53 | 0.47 | 0.47 | 00:00:00 | | 2001-02-26 | 2,200 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-02-27 | 11,700 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2001-02-28 | 25,500 | 0.55 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2001-03-01 | 4,100 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2001-03-02 | 14,000 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2001-03-05 | 2,700 | 0.58 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2001-03-06 | 30,500 | 0.59 | 0.70 | 0.59 | 0.66 | 00:00:00 | | 2001-03-07 | 1,100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2001-03-08 | 16,900 | 0.62 | 0.81 | 0.62 | 0.81 | 00:00:00 | | 2001-03-09 | 3,200 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2001-03-13 | 11,000 | 0.73 | 0.73 | 0.66 | 0.66 | 00:00:00 | | 2001-03-14 | 6,300 | 0.72 | 0.72 | 0.62 | 0.62 | 00:00:00 | | 2001-03-15 | 20,000 | 0.69 | 0.69 | 0.59 | 0.59 | 00:00:00 | | 2001-03-16 | 5,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
