TR4DER - Gold Reserve Inc [GRZ] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-02	54,800	0.99	0.99	0.73	0.75	00:00:00
2010-06-03	92,500	0.75	0.76	0.72	0.72	00:00:00
2010-06-04	15,400	0.72	0.73	0.72	0.73	00:00:00
2010-06-07	1,700,100	0.79	0.98	0.77	0.91	00:00:00
2010-06-08	239,800	0.92	0.92	0.86	0.87	00:00:00
2010-06-09	106,700	0.86	0.89	0.84	0.85	00:00:00
2010-06-10	56,200	0.85	0.85	0.82	0.85	00:00:00
2010-06-11	32,900	0.84	0.86	0.82	0.84	00:00:00
2010-06-14	77,700	0.85	0.86	0.83	0.84	00:00:00
2010-06-15	96,900	0.85	0.87	0.84	0.84	00:00:00
2010-06-16	25,400	0.84	0.86	0.84	0.84	00:00:00
2010-06-17	77,000	0.85	0.86	0.83	0.83	00:00:00
2010-06-18	16,200	0.86	0.86	0.83	0.83	00:00:00
2010-06-21	58,600	0.77	0.85	0.77	0.84	00:00:00
2010-06-22	66,700	0.84	0.86	0.83	0.83	00:00:00
2010-06-23	55,500	0.83	0.84	0.82	0.82	00:00:00
2010-06-24	210,500	0.82	0.84	0.80	0.82	00:00:00
2010-06-25	90,900	0.80	0.83	0.80	0.83	00:00:00
2010-06-28	8,200	0.83	0.83	0.82	0.82	00:00:00
2010-06-29	35,000	0.81	0.82	0.79	0.81	00:00:00
2010-06-30	31,400	0.79	0.82	0.76	0.81	00:00:00
2010-07-01	38,500	0.80	0.83	0.80	0.80	00:00:00
2010-07-02	57,400	0.80	0.81	0.80	0.81	00:00:00
2010-07-06	29,000	0.83	0.83	0.80	0.80	00:00:00
2010-07-07	43,600	0.78	0.82	0.78	0.80	00:00:00
2010-07-08	22,200	0.80	0.84	0.80	0.82	00:00:00
2010-07-09	9,400	0.81	0.83	0.81	0.82	00:00:00
2010-07-12	11,100	0.82	0.82	0.81	0.82	00:00:00
2010-07-13	30,600	0.79	0.84	0.79	0.81	00:00:00
2010-07-14	43,900	0.82	0.85	0.82	0.85	00:00:00
2010-07-15	37,000	0.83	0.86	0.83	0.86	00:00:00
2010-07-16	8,700	0.86	0.86	0.82	0.84	00:00:00
2010-07-19	300	0.83	0.83	0.83	0.83	00:00:00
2010-07-20	11,400	0.81	0.82	0.80	0.81	00:00:00
2010-07-21	20,700	0.81	0.86	0.81	0.86	00:00:00
2010-07-22	12,000	0.84	0.86	0.82	0.82	00:00:00
2010-07-23	41,400	0.83	0.88	0.81	0.88	00:00:00
2010-07-26	66,100	0.86	0.98	0.86	0.91	00:00:00
2010-07-27	24,900	0.92	0.94	0.92	0.94	00:00:00
2010-07-28	10,700	0.94	0.95	0.92	0.94	00:00:00
2010-07-29	46,700	0.94	0.96	0.93	0.96	00:00:00
2010-07-30	27,000	0.97	0.97	0.91	0.94	00:00:00
2010-08-02	14,000	0.93	0.94	0.92	0.92	00:00:00
2010-08-03	17,800	0.93	0.94	0.92	0.94	00:00:00
2010-08-04	37,500	0.92	0.94	0.92	0.94	00:00:00
2010-08-05	17,800	0.93	0.94	0.93	0.93	00:00:00
2010-08-06	4,200	0.94	0.97	0.94	0.96	00:00:00
2010-08-09	15,700	0.97	0.98	0.94	0.94	00:00:00
2010-08-10	13,400	0.95	0.97	0.94	0.95	00:00:00
2010-08-11	12,500	0.94	0.95	0.93	0.93	00:00:00
2010-08-12	24,200	0.94	0.97	0.92	0.93	00:00:00
2010-08-13	31,700	0.93	0.94	0.92	0.93	00:00:00
2010-08-16	11,200	0.94	0.95	0.93	0.93	00:00:00
2010-08-17	5,500	0.94	0.95	0.94	0.94	00:00:00
2010-08-18	14,300	0.94	0.97	0.94	0.96	00:00:00
2010-08-19	21,700	0.95	0.96	0.93	0.95	00:00:00
2010-08-20	14,400	0.93	0.95	0.93	0.95	00:00:00
2010-08-23	10,100	0.95	0.95	0.92	0.92	00:00:00
2010-08-24	15,600	0.92	0.93	0.91	0.92	00:00:00
2010-08-25	26,100	0.91	0.94	0.83	0.93	00:00:00
2010-08-26	89,000	0.94	0.96	0.94	0.94	00:00:00
2010-08-27	31,700	0.94	0.94	0.91	0.94	00:00:00
2010-08-30	10,800	0.93	0.95	0.93	0.94	00:00:00
2010-08-31	87,600	0.93	0.93	0.91	0.91	00:00:00
2010-09-01	69,300	0.92	0.94	0.92	0.92	00:00:00
2010-09-02	15,100	0.94	0.94	0.92	0.93	00:00:00
2010-09-03	61,500	0.93	0.95	0.93	0.95	00:00:00
2010-09-07	362,000	0.95	1.08	0.93	1.07	00:00:00
2010-09-08	216,200	1.09	1.14	1.01	1.11	00:00:00
2010-09-09	129,500	1.13	1.15	0.96	0.96	00:00:00
2010-09-10	83,600	0.96	1.05	0.96	1.02	00:00:00
2010-09-13	44,300	1.05	1.09	1.00	1.09	00:00:00
2010-09-14	134,200	0.98	1.15	0.96	1.13	00:00:00
2010-09-15	31,300	1.15	1.15	1.05	1.11	00:00:00
2010-09-16	363,100	1.13	1.25	1.11	1.24	00:00:00
2010-09-17	158,800	1.22	1.28	1.19	1.26	00:00:00
2010-09-20	75,000	1.28	1.28	1.18	1.22	00:00:00
2010-09-21	41,600	1.22	1.22	1.15	1.21	00:00:00
2010-09-22	154,600	1.24	1.24	1.10	1.12	00:00:00
2010-09-23	82,800	1.12	1.17	1.10	1.10	00:00:00
2010-09-24	235,400	1.10	1.25	1.10	1.25	00:00:00
2010-09-27	270,700	1.14	1.29	1.14	1.18	00:00:00
2010-09-28	211,200	1.21	1.29	1.18	1.25	00:00:00
2010-09-29	137,300	1.25	1.29	1.24	1.24	00:00:00
2010-09-30	122,700	1.30	1.30	1.25	1.28	00:00:00
2010-10-01	187,200	1.28	1.42	1.27	1.42	00:00:00
2010-10-04	160,400	1.39	1.46	1.39	1.44	00:00:00
2010-10-05	212,400	1.47	1.50	1.45	1.49	00:00:00
2010-10-06	246,300	1.52	1.60	1.50	1.60	00:00:00
2010-10-07	290,200	1.60	1.60	1.45	1.45	00:00:00
2010-10-08	272,300	1.48	1.60	1.47	1.55	00:00:00
2010-10-11	79,400	1.60	1.60	1.57	1.60	00:00:00
2010-10-12	121,400	1.56	1.61	1.55	1.56	00:00:00
2010-10-13	162,000	1.60	1.60	1.49	1.49	00:00:00
2010-10-14	156,600	1.53	1.53	1.42	1.42	00:00:00
2010-10-15	186,100	1.35	1.52	1.35	1.43	00:00:00
2010-10-18	88,100	1.46	1.55	1.45	1.54	00:00:00
2010-10-19	86,500	1.54	1.54	1.45	1.53	00:00:00
2010-10-20	66,000	1.52	1.52	1.46	1.46	00:00:00
2010-10-21	70,200	1.46	1.52	1.40	1.42	00:00:00
2010-10-22	101,000	1.47	1.50	1.36	1.41	00:00:00
2010-10-25	80,000	1.32	1.47	1.30	1.42	00:00:00
2010-10-26	69,400	1.40	1.44	1.36	1.37	00:00:00
2010-10-27	74,400	1.35	1.44	1.34	1.42	00:00:00
2010-10-28	38,800	1.46	1.46	1.40	1.42	00:00:00
2010-10-29	52,400	1.49	1.53	1.38	1.38	00:00:00
2010-11-01	49,400	1.36	1.42	1.36	1.39	00:00:00
2010-11-02	43,600	1.39	1.42	1.37	1.39	00:00:00
2010-11-03	105,100	1.46	1.46	1.38	1.42	00:00:00
2010-11-04	123,600	1.44	1.50	1.40	1.49	00:00:00
2010-11-05	127,700	1.50	1.55	1.44	1.44	00:00:00
2010-11-08	71,300	1.42	1.55	1.42	1.52	00:00:00
2010-11-09	347,600	1.54	1.61	1.51	1.52	00:00:00
2010-11-10	212,400	1.54	1.58	1.49	1.50	00:00:00
2010-11-11	124,200	1.51	1.55	1.46	1.55	00:00:00
2010-11-12	118,400	1.46	1.60	1.46	1.50	00:00:00
2010-11-15	48,500	1.50	1.58	1.50	1.55	00:00:00
2010-11-16	76,300	1.55	1.58	1.48	1.48	00:00:00
2010-11-17	123,900	1.53	1.59	1.51	1.58	00:00:00
2010-11-18	519,200	1.60	1.66	1.55	1.64	00:00:00
2010-11-19	151,200	1.67	1.67	1.60	1.63	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>