|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-11-19 | 151,200 | 1.67 | 1.67 | 1.60 | 1.63 | 00:00:00 | | 2010-11-22 | 73,800 | 1.60 | 1.65 | 1.56 | 1.60 | 00:00:00 | | 2010-11-23 | 485,300 | 1.64 | 1.65 | 1.50 | 1.59 | 00:00:00 | | 2010-11-24 | 80,800 | 1.60 | 1.63 | 1.54 | 1.58 | 00:00:00 | | 2010-11-26 | 52,500 | 1.58 | 1.64 | 1.57 | 1.60 | 00:00:00 | | 2010-11-29 | 47,500 | 1.58 | 1.65 | 1.57 | 1.57 | 00:00:00 | | 2010-11-30 | 585,700 | 1.62 | 1.73 | 1.57 | 1.72 | 00:00:00 | | 2010-12-01 | 302,900 | 1.74 | 1.75 | 1.61 | 1.69 | 00:00:00 | | 2010-12-02 | 211,400 | 1.76 | 1.76 | 1.69 | 1.69 | 00:00:00 | | 2010-12-03 | 201,800 | 1.75 | 1.77 | 1.71 | 1.71 | 00:00:00 | | 2010-12-06 | 151,100 | 1.75 | 1.78 | 1.73 | 1.75 | 00:00:00 | | 2010-12-07 | 146,500 | 1.74 | 1.78 | 1.63 | 1.69 | 00:00:00 | | 2010-12-08 | 132,500 | 1.72 | 1.72 | 1.58 | 1.65 | 00:00:00 | | 2010-12-09 | 74,000 | 1.61 | 1.76 | 1.61 | 1.73 | 00:00:00 | | 2010-12-10 | 49,700 | 1.76 | 1.77 | 1.70 | 1.74 | 00:00:00 | | 2010-12-13 | 188,100 | 1.81 | 1.81 | 1.74 | 1.76 | 00:00:00 | | 2010-12-14 | 71,500 | 1.79 | 1.80 | 1.69 | 1.71 | 00:00:00 | | 2010-12-15 | 69,100 | 1.66 | 1.70 | 1.66 | 1.69 | 00:00:00 | | 2010-12-16 | 47,200 | 1.71 | 1.71 | 1.63 | 1.67 | 00:00:00 | | 2010-12-17 | 45,300 | 1.62 | 1.69 | 1.62 | 1.68 | 00:00:00 | | 2010-12-20 | 294,400 | 1.77 | 1.81 | 1.72 | 1.76 | 00:00:00 | | 2010-12-21 | 151,600 | 1.74 | 1.81 | 1.74 | 1.80 | 00:00:00 | | 2010-12-22 | 141,600 | 1.78 | 1.81 | 1.78 | 1.81 | 00:00:00 | | 2010-12-23 | 156,800 | 1.79 | 1.83 | 1.77 | 1.82 | 00:00:00 | | 2010-12-27 | 29,000 | 1.82 | 1.83 | 1.70 | 1.76 | 00:00:00 | | 2010-12-28 | 100,300 | 1.77 | 1.85 | 1.77 | 1.83 | 00:00:00 | | 2010-12-29 | 76,000 | 1.83 | 1.84 | 1.79 | 1.84 | 00:00:00 | | 2010-12-30 | 59,200 | 1.83 | 1.84 | 1.79 | 1.82 | 00:00:00 | | 2010-12-31 | 17,400 | 1.81 | 1.84 | 1.79 | 1.81 | 00:00:00 | | 2011-01-03 | 310,000 | 1.81 | 1.89 | 1.80 | 1.85 | 00:00:00 | | 2011-01-04 | 278,900 | 1.86 | 1.90 | 1.76 | 1.78 | 00:00:00 | | 2011-01-05 | 78,300 | 1.78 | 1.88 | 1.75 | 1.86 | 00:00:00 | | 2011-01-06 | 87,400 | 1.91 | 1.91 | 1.86 | 1.86 | 00:00:00 | | 2011-01-07 | 106,800 | 1.92 | 1.92 | 1.80 | 1.87 | 00:00:00 | | 2011-01-10 | 43,900 | 1.89 | 1.89 | 1.78 | 1.82 | 00:00:00 | | 2011-01-11 | 26,100 | 1.83 | 1.87 | 1.82 | 1.82 | 00:00:00 | | 2011-01-12 | 46,200 | 1.82 | 1.86 | 1.81 | 1.83 | 00:00:00 | | 2011-01-13 | 63,200 | 1.88 | 1.88 | 1.83 | 1.86 | 00:00:00 | | 2011-01-14 | 104,000 | 1.86 | 1.86 | 1.76 | 1.79 | 00:00:00 | | 2011-01-18 | 80,700 | 1.76 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2011-01-19 | 77,300 | 1.74 | 1.79 | 1.74 | 1.75 | 00:00:00 | | 2011-01-20 | 264,900 | 1.80 | 1.80 | 1.55 | 1.76 | 00:00:00 | | 2011-01-21 | 60,200 | 1.73 | 1.73 | 1.68 | 1.70 | 00:00:00 | | 2011-01-24 | 45,100 | 1.67 | 1.75 | 1.67 | 1.72 | 00:00:00 | | 2011-01-25 | 53,600 | 1.69 | 1.74 | 1.65 | 1.71 | 00:00:00 | | 2011-01-26 | 29,900 | 1.70 | 1.75 | 1.70 | 1.73 | 00:00:00 | | 2011-01-27 | 84,800 | 1.70 | 1.73 | 1.60 | 1.67 | 00:00:00 | | 2011-01-28 | 32,000 | 1.64 | 1.74 | 1.63 | 1.71 | 00:00:00 | | 2011-01-31 | 113,800 | 1.66 | 1.76 | 1.63 | 1.76 | 00:00:00 | | 2011-02-01 | 36,500 | 1.78 | 1.79 | 1.72 | 1.78 | 00:00:00 | | 2011-02-02 | 29,900 | 1.74 | 1.78 | 1.68 | 1.77 | 00:00:00 | | 2011-02-03 | 85,100 | 1.74 | 1.82 | 1.74 | 1.78 | 00:00:00 | | 2011-02-04 | 105,800 | 1.88 | 1.88 | 1.80 | 1.84 | 00:00:00 | | 2011-02-07 | 184,100 | 1.87 | 1.87 | 1.67 | 1.76 | 00:00:00 | | 2011-02-08 | 64,300 | 1.79 | 1.84 | 1.72 | 1.73 | 00:00:00 | | 2011-02-09 | 76,000 | 1.64 | 1.77 | 1.64 | 1.74 | 00:00:00 | | 2011-02-10 | 76,200 | 1.75 | 1.80 | 1.68 | 1.80 | 00:00:00 | | 2011-02-11 | 74,500 | 1.77 | 1.81 | 1.72 | 1.80 | 00:00:00 | | 2011-02-14 | 42,700 | 1.79 | 1.80 | 1.73 | 1.78 | 00:00:00 | | 2011-02-15 | 25,500 | 1.80 | 1.81 | 1.78 | 1.79 | 00:00:00 | | 2011-02-16 | 56,400 | 1.81 | 1.81 | 1.69 | 1.73 | 00:00:00 | | 2011-02-17 | 44,500 | 1.70 | 1.81 | 1.70 | 1.73 | 00:00:00 | | 2011-02-18 | 35,400 | 1.70 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2011-02-22 | 62,400 | 1.75 | 1.83 | 1.68 | 1.68 | 00:00:00 | | 2011-02-23 | 28,700 | 1.67 | 1.76 | 1.67 | 1.73 | 00:00:00 | | 2011-02-24 | 20,400 | 1.79 | 1.79 | 1.67 | 1.73 | 00:00:00 | | 2011-02-25 | 51,400 | 1.73 | 1.79 | 1.68 | 1.71 | 00:00:00 | | 2011-02-28 | 99,500 | 1.74 | 1.85 | 1.74 | 1.85 | 00:00:00 | | 2011-03-01 | 83,400 | 1.84 | 1.85 | 1.78 | 1.78 | 00:00:00 | | 2011-03-02 | 92,000 | 1.75 | 1.85 | 1.74 | 1.82 | 00:00:00 | | 2011-03-03 | 31,700 | 1.85 | 1.85 | 1.78 | 1.79 | 00:00:00 | | 2011-03-04 | 114,900 | 1.78 | 1.80 | 1.74 | 1.77 | 00:00:00 | | 2011-03-07 | 40,100 | 1.80 | 1.85 | 1.73 | 1.75 | 00:00:00 | | 2011-03-08 | 50,000 | 1.69 | 1.79 | 1.69 | 1.74 | 00:00:00 | | 2011-03-09 | 34,400 | 1.72 | 1.76 | 1.70 | 1.73 | 00:00:00 | | 2011-03-10 | 52,200 | 1.69 | 1.75 | 1.69 | 1.73 | 00:00:00 | | 2011-03-11 | 78,500 | 1.70 | 1.77 | 1.67 | 1.77 | 00:00:00 | | 2011-03-14 | 55,100 | 1.75 | 1.79 | 1.71 | 1.74 | 00:00:00 | | 2011-03-15 | 82,900 | 1.68 | 1.73 | 1.67 | 1.72 | 00:00:00 | | 2011-03-16 | 50,600 | 1.76 | 1.76 | 1.68 | 1.68 | 00:00:00 | | 2011-03-17 | 43,600 | 1.67 | 1.71 | 1.65 | 1.67 | 00:00:00 | | 2011-03-18 | 37,400 | 1.66 | 1.74 | 1.66 | 1.72 | 00:00:00 | | 2011-03-21 | 77,500 | 1.70 | 1.81 | 1.70 | 1.75 | 00:00:00 | | 2011-03-22 | 26,800 | 1.72 | 1.76 | 1.70 | 1.70 | 00:00:00 | | 2011-03-23 | 20,900 | 1.70 | 1.76 | 1.68 | 1.71 | 00:00:00 | | 2011-03-24 | 62,500 | 1.70 | 1.79 | 1.68 | 1.74 | 00:00:00 | | 2011-03-25 | 65,300 | 1.75 | 1.80 | 1.72 | 1.75 | 00:00:00 | | 2011-03-28 | 39,800 | 1.76 | 1.78 | 1.72 | 1.76 | 00:00:00 | | 2011-03-29 | 80,900 | 1.78 | 1.79 | 1.75 | 1.78 | 00:00:00 | | 2011-03-30 | 56,400 | 1.78 | 1.79 | 1.75 | 1.79 | 00:00:00 | | 2011-03-31 | 64,100 | 1.79 | 1.79 | 1.69 | 1.71 | 00:00:00 | | 2011-04-01 | 190,000 | 1.75 | 1.77 | 1.69 | 1.74 | 00:00:00 | | 2011-04-04 | 30,400 | 1.77 | 1.78 | 1.72 | 1.73 | 00:00:00 | | 2011-04-05 | 38,700 | 1.74 | 1.77 | 1.71 | 1.74 | 00:00:00 | | 2011-04-06 | 32,600 | 1.77 | 1.78 | 1.67 | 1.71 | 00:00:00 | | 2011-04-07 | 10,000 | 1.73 | 1.78 | 1.71 | 1.75 | 00:00:00 | | 2011-04-08 | 61,000 | 1.75 | 1.77 | 1.71 | 1.76 | 00:00:00 | | 2011-04-11 | 276,700 | 1.78 | 1.85 | 1.75 | 1.78 | 00:00:00 | | 2011-04-12 | 46,400 | 1.78 | 1.81 | 1.76 | 1.79 | 00:00:00 | | 2011-04-13 | 30,100 | 1.75 | 1.80 | 1.73 | 1.73 | 00:00:00 | | 2011-04-14 | 84,600 | 1.70 | 1.76 | 1.67 | 1.69 | 00:00:00 | | 2011-04-15 | 203,000 | 1.66 | 1.77 | 1.66 | 1.74 | 00:00:00 | | 2011-04-18 | 11,400 | 1.75 | 1.77 | 1.70 | 1.77 | 00:00:00 | | 2011-04-19 | 13,600 | 1.75 | 1.78 | 1.75 | 1.77 | 00:00:00 | | 2011-04-20 | 138,600 | 1.73 | 1.78 | 1.66 | 1.71 | 00:00:00 | | 2011-04-21 | 42,300 | 1.77 | 1.77 | 1.70 | 1.70 | 00:00:00 | | 2011-04-25 | 35,900 | 1.70 | 1.76 | 1.70 | 1.73 | 00:00:00 | | 2011-04-26 | 45,600 | 1.75 | 1.76 | 1.69 | 1.69 | 00:00:00 | | 2011-04-27 | 31,100 | 1.68 | 1.72 | 1.66 | 1.66 | 00:00:00 | | 2011-04-28 | 1,239,000 | 1.68 | 1.79 | 1.68 | 1.72 | 00:00:00 | | 2011-04-29 | 149,000 | 1.71 | 1.77 | 1.71 | 1.77 | 00:00:00 | | 2011-05-02 | 432,500 | 1.76 | 1.82 | 1.71 | 1.77 | 00:00:00 | | 2011-05-03 | 203,200 | 1.77 | 1.80 | 1.74 | 1.80 | 00:00:00 | | 2011-05-04 | 82,000 | 1.77 | 1.79 | 1.71 | 1.77 | 00:00:00 | | 2011-05-05 | 119,500 | 1.74 | 1.80 | 1.71 | 1.73 | 00:00:00 | | 2011-05-06 | 76,200 | 1.71 | 1.78 | 1.71 | 1.74 | 00:00:00 | | 2011-05-09 | 98,800 | 1.76 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2011-05-10 | 204,500 | 1.80 | 1.95 | 1.80 | 1.86 | 00:00:00 | | 2011-05-11 | 52,800 | 1.87 | 1.87 | 1.76 | 1.83 | 00:00:00 | | 2011-05-12 | 15,200 | 1.80 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2011-05-13 | 66,200 | 1.82 | 1.83 | 1.72 | 1.72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
