|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-12-08 | 159,500 | 1.35 | 1.43 | 1.26 | 1.27 | 00:00:00 | | 2009-12-09 | 109,600 | 1.25 | 1.34 | 1.25 | 1.31 | 00:00:00 | | 2009-12-10 | 159,800 | 1.33 | 1.45 | 1.30 | 1.34 | 00:00:00 | | 2009-12-11 | 193,500 | 1.43 | 1.50 | 1.38 | 1.40 | 00:00:00 | | 2009-12-14 | 145,800 | 1.43 | 1.46 | 1.38 | 1.39 | 00:00:00 | | 2009-12-15 | 126,400 | 1.25 | 1.40 | 1.25 | 1.32 | 00:00:00 | | 2009-12-16 | 99,800 | 1.36 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2009-12-17 | 123,500 | 1.34 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2009-12-18 | 144,000 | 1.38 | 1.39 | 1.29 | 1.29 | 00:00:00 | | 2009-12-21 | 144,500 | 1.30 | 1.32 | 1.22 | 1.22 | 00:00:00 | | 2009-12-22 | 107,000 | 1.29 | 1.29 | 1.21 | 1.21 | 00:00:00 | | 2009-12-23 | 225,700 | 1.21 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2009-12-24 | 64,600 | 1.19 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2009-12-28 | 189,100 | 1.20 | 1.21 | 1.11 | 1.14 | 00:00:00 | | 2009-12-29 | 114,100 | 1.11 | 1.16 | 1.11 | 1.11 | 00:00:00 | | 2009-12-30 | 103,800 | 1.10 | 1.12 | 1.07 | 1.07 | 00:00:00 | | 2009-12-31 | 95,100 | 1.06 | 1.13 | 1.06 | 1.09 | 00:00:00 | | 2010-01-04 | 231,400 | 1.13 | 1.26 | 1.13 | 1.26 | 00:00:00 | | 2010-01-05 | 246,700 | 1.33 | 1.38 | 1.24 | 1.35 | 00:00:00 | | 2010-01-06 | 325,500 | 1.38 | 1.52 | 1.37 | 1.50 | 00:00:00 | | 2010-01-07 | 356,600 | 1.53 | 1.64 | 1.39 | 1.58 | 00:00:00 | | 2010-01-08 | 299,000 | 1.62 | 1.66 | 1.41 | 1.49 | 00:00:00 | | 2010-01-11 | 119,400 | 1.52 | 1.60 | 1.41 | 1.45 | 00:00:00 | | 2010-01-12 | 186,000 | 1.41 | 1.41 | 1.31 | 1.33 | 00:00:00 | | 2010-01-13 | 112,200 | 1.32 | 1.34 | 1.28 | 1.34 | 00:00:00 | | 2010-01-14 | 109,000 | 1.31 | 1.42 | 1.31 | 1.41 | 00:00:00 | | 2010-01-15 | 101,600 | 1.40 | 1.40 | 1.34 | 1.39 | 00:00:00 | | 2010-01-19 | 93,300 | 1.38 | 1.48 | 1.30 | 1.33 | 00:00:00 | | 2010-01-20 | 145,400 | 1.33 | 1.36 | 1.28 | 1.34 | 00:00:00 | | 2010-01-21 | 99,300 | 1.35 | 1.40 | 1.27 | 1.27 | 00:00:00 | | 2010-01-22 | 139,600 | 1.27 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2010-01-25 | 79,200 | 1.22 | 1.23 | 1.19 | 1.22 | 00:00:00 | | 2010-01-26 | 153,800 | 1.18 | 1.35 | 1.17 | 1.29 | 00:00:00 | | 2010-01-27 | 331,000 | 1.27 | 1.34 | 1.20 | 1.32 | 00:00:00 | | 2010-01-28 | 173,000 | 1.37 | 1.37 | 1.27 | 1.29 | 00:00:00 | | 2010-01-29 | 76,000 | 1.23 | 1.26 | 1.20 | 1.21 | 00:00:00 | | 2010-02-01 | 74,800 | 1.20 | 1.24 | 1.15 | 1.21 | 00:00:00 | | 2010-02-02 | 40,800 | 1.21 | 1.28 | 1.21 | 1.27 | 00:00:00 | | 2010-02-03 | 69,100 | 1.26 | 1.26 | 1.20 | 1.23 | 00:00:00 | | 2010-02-04 | 109,900 | 1.20 | 1.20 | 1.14 | 1.16 | 00:00:00 | | 2010-02-05 | 432,700 | 1.12 | 1.19 | 1.02 | 1.18 | 00:00:00 | | 2010-02-08 | 47,500 | 1.18 | 1.18 | 1.12 | 1.12 | 00:00:00 | | 2010-02-09 | 34,900 | 1.17 | 1.17 | 1.13 | 1.14 | 00:00:00 | | 2010-02-10 | 54,000 | 1.13 | 1.15 | 1.08 | 1.11 | 00:00:00 | | 2010-02-11 | 77,400 | 1.10 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2010-02-12 | 92,800 | 1.06 | 1.19 | 1.06 | 1.12 | 00:00:00 | | 2010-02-16 | 100,900 | 1.16 | 1.23 | 1.09 | 1.11 | 00:00:00 | | 2010-02-17 | 94,900 | 1.09 | 1.12 | 1.06 | 1.08 | 00:00:00 | | 2010-02-18 | 69,600 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2010-02-19 | 27,400 | 1.11 | 1.11 | 1.08 | 1.10 | 00:00:00 | | 2010-02-22 | 25,500 | 1.12 | 1.12 | 1.07 | 1.08 | 00:00:00 | | 2010-02-23 | 113,200 | 1.10 | 1.11 | 1.05 | 1.05 | 00:00:00 | | 2010-02-24 | 92,400 | 1.06 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2010-02-25 | 52,800 | 1.05 | 1.08 | 1.05 | 1.07 | 00:00:00 | | 2010-02-26 | 37,000 | 1.10 | 1.14 | 1.09 | 1.12 | 00:00:00 | | 2010-03-01 | 87,700 | 1.15 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2010-03-02 | 127,500 | 1.18 | 1.19 | 1.10 | 1.15 | 00:00:00 | | 2010-03-03 | 172,700 | 1.15 | 1.18 | 1.06 | 1.07 | 00:00:00 | | 2010-03-04 | 550,200 | 1.06 | 1.10 | 0.99 | 1.00 | 00:00:00 | | 2010-03-05 | 147,200 | 1.05 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2010-03-08 | 111,000 | 1.02 | 1.03 | 1.00 | 1.01 | 00:00:00 | | 2010-03-09 | 154,000 | 1.01 | 1.01 | 0.97 | 0.98 | 00:00:00 | | 2010-03-10 | 344,500 | 0.96 | 1.07 | 0.95 | 1.04 | 00:00:00 | | 2010-03-11 | 185,300 | 1.06 | 1.12 | 1.03 | 1.12 | 00:00:00 | | 2010-03-12 | 281,600 | 1.13 | 1.18 | 1.10 | 1.17 | 00:00:00 | | 2010-03-15 | 102,100 | 1.15 | 1.17 | 1.08 | 1.09 | 00:00:00 | | 2010-03-16 | 69,600 | 1.07 | 1.13 | 1.07 | 1.10 | 00:00:00 | | 2010-03-17 | 95,800 | 1.08 | 1.17 | 1.03 | 1.12 | 00:00:00 | | 2010-03-18 | 360,200 | 1.13 | 1.14 | 1.02 | 1.08 | 00:00:00 | | 2010-03-19 | 93,100 | 1.14 | 1.14 | 1.02 | 1.06 | 00:00:00 | | 2010-03-22 | 24,400 | 1.04 | 1.05 | 1.01 | 1.04 | 00:00:00 | | 2010-03-23 | 30,500 | 1.02 | 1.06 | 1.02 | 1.03 | 00:00:00 | | 2010-03-24 | 51,400 | 1.02 | 1.04 | 1.00 | 1.02 | 00:00:00 | | 2010-03-25 | 32,700 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2010-03-26 | 38,600 | 1.02 | 1.04 | 1.01 | 1.03 | 00:00:00 | | 2010-03-29 | 63,000 | 1.03 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2010-03-30 | 69,500 | 1.04 | 1.04 | 1.01 | 1.02 | 00:00:00 | | 2010-03-31 | 147,200 | 1.00 | 1.13 | 1.00 | 1.06 | 00:00:00 | | 2010-04-01 | 168,700 | 1.03 | 1.11 | 1.03 | 1.09 | 00:00:00 | | 2010-04-05 | 122,700 | 1.06 | 1.16 | 1.06 | 1.14 | 00:00:00 | | 2010-04-06 | 61,800 | 1.16 | 1.16 | 1.07 | 1.11 | 00:00:00 | | 2010-04-07 | 326,000 | 1.13 | 1.29 | 1.11 | 1.22 | 00:00:00 | | 2010-04-08 | 94,200 | 1.21 | 1.24 | 1.16 | 1.24 | 00:00:00 | | 2010-04-09 | 106,100 | 1.24 | 1.25 | 1.21 | 1.23 | 00:00:00 | | 2010-04-12 | 71,800 | 1.23 | 1.23 | 1.15 | 1.17 | 00:00:00 | | 2010-04-13 | 57,500 | 1.17 | 1.17 | 1.13 | 1.13 | 00:00:00 | | 2010-04-14 | 58,000 | 1.20 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2010-04-15 | 37,100 | 1.12 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2010-04-16 | 90,800 | 1.15 | 1.21 | 1.10 | 1.11 | 00:00:00 | | 2010-04-19 | 48,500 | 1.10 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2010-04-20 | 25,500 | 1.13 | 1.15 | 1.11 | 1.13 | 00:00:00 | | 2010-04-21 | 39,900 | 1.14 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2010-04-22 | 11,600 | 1.14 | 1.15 | 1.13 | 1.13 | 00:00:00 | | 2010-04-23 | 32,300 | 1.16 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2010-04-26 | 52,200 | 1.18 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2010-04-27 | 45,900 | 1.18 | 1.18 | 1.11 | 1.12 | 00:00:00 | | 2010-04-28 | 65,700 | 1.14 | 1.17 | 1.10 | 1.12 | 00:00:00 | | 2010-04-29 | 111,200 | 1.19 | 1.19 | 1.12 | 1.15 | 00:00:00 | | 2010-04-30 | 54,300 | 1.17 | 1.17 | 1.11 | 1.14 | 00:00:00 | | 2010-05-03 | 41,700 | 1.17 | 1.17 | 1.11 | 1.14 | 00:00:00 | | 2010-05-04 | 81,000 | 1.12 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2010-05-05 | 44,800 | 1.08 | 1.13 | 1.08 | 1.10 | 00:00:00 | | 2010-05-06 | 89,800 | 1.10 | 1.13 | 1.05 | 1.09 | 00:00:00 | | 2010-05-07 | 59,300 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2010-05-10 | 59,500 | 1.04 | 1.08 | 1.03 | 1.06 | 00:00:00 | | 2010-05-11 | 534,000 | 1.07 | 1.11 | 1.02 | 1.07 | 00:00:00 | | 2010-05-12 | 178,400 | 1.10 | 1.13 | 1.06 | 1.08 | 00:00:00 | | 2010-05-13 | 507,900 | 1.09 | 1.09 | 0.95 | 0.96 | 00:00:00 | | 2010-05-14 | 681,900 | 0.97 | 1.00 | 0.81 | 0.94 | 00:00:00 | | 2010-05-17 | 135,700 | 0.90 | 0.96 | 0.86 | 0.95 | 00:00:00 | | 2010-05-18 | 100,500 | 0.93 | 0.99 | 0.87 | 0.88 | 00:00:00 | | 2010-05-19 | 66,900 | 0.88 | 0.96 | 0.85 | 0.85 | 00:00:00 | | 2010-05-20 | 97,000 | 0.81 | 0.87 | 0.80 | 0.80 | 00:00:00 | | 2010-05-21 | 62,300 | 0.75 | 0.84 | 0.75 | 0.81 | 00:00:00 | | 2010-05-24 | 112,800 | 0.80 | 0.82 | 0.75 | 0.75 | 00:00:00 | | 2010-05-25 | 168,300 | 0.77 | 0.79 | 0.68 | 0.71 | 00:00:00 | | 2010-05-26 | 114,500 | 0.70 | 0.78 | 0.70 | 0.71 | 00:00:00 | | 2010-05-27 | 62,100 | 0.73 | 0.74 | 0.71 | 0.73 | 00:00:00 | | 2010-05-28 | 274,800 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2010-06-01 | 250,200 | 0.73 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2010-06-02 | 54,800 | 0.99 | 0.99 | 0.73 | 0.75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
