|
 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 | | 2012-04-26 | 59,500 | 4.11 | 4.30 | 4.05 | 4.30 | 00:00:00 | | 2012-04-27 | 43,700 | 4.25 | 4.37 | 4.11 | 4.26 | 00:00:00 | | 2012-04-30 | 48,700 | 4.20 | 4.35 | 4.12 | 4.30 | 00:00:00 | | 2012-05-01 | 71,000 | 4.31 | 4.34 | 4.23 | 4.32 | 00:00:00 | | 2012-05-02 | 122,100 | 4.36 | 4.36 | 4.25 | 4.35 | 00:00:00 | | 2012-05-03 | 133,300 | 4.30 | 4.64 | 4.30 | 4.53 | 00:00:00 | | 2012-05-04 | 66,300 | 4.54 | 4.66 | 4.48 | 4.52 | 00:00:00 | | 2012-05-07 | 50,000 | 4.54 | 4.57 | 4.35 | 4.45 | 00:00:00 | | 2012-05-08 | 55,500 | 4.42 | 4.42 | 4.13 | 4.33 | 00:00:00 | | 2012-05-09 | 86,200 | 4.24 | 4.25 | 4.00 | 4.19 | 00:00:00 | | 2012-05-10 | 22,200 | 4.15 | 4.21 | 4.05 | 4.20 | 00:00:00 | | 2012-05-11 | 38,000 | 4.19 | 4.23 | 3.98 | 4.20 | 00:00:00 | | 2012-05-14 | 71,800 | 4.30 | 4.30 | 3.92 | 3.94 | 00:00:00 | | 2012-05-15 | 80,000 | 3.93 | 3.97 | 3.61 | 3.70 | 00:00:00 | | 2012-05-16 | 69,500 | 3.62 | 3.79 | 3.42 | 3.66 | 00:00:00 | | 2012-05-17 | 71,300 | 3.71 | 3.80 | 3.52 | 3.63 | 00:00:00 | | 2012-05-18 | 552,000 | 3.72 | 3.81 | 3.51 | 3.81 | 00:00:00 | | 2012-05-21 | 94,300 | 3.83 | 3.95 | 3.46 | 3.46 | 00:00:00 | | 2012-05-22 | 105,200 | 3.82 | 3.82 | 3.32 | 3.34 | 00:00:00 | | 2012-05-23 | 228,000 | 3.33 | 3.39 | 3.12 | 3.24 | 00:00:00 | | 2012-05-24 | 137,700 | 3.30 | 3.33 | 3.15 | 3.22 | 00:00:00 | | 2012-05-25 | 157,300 | 3.45 | 3.45 | 3.22 | 3.29 | 00:00:00 | | 2012-05-29 | 148,000 | 3.27 | 3.63 | 3.24 | 3.36 | 00:00:00 | | 2012-05-30 | 153,000 | 3.39 | 3.53 | 3.03 | 3.28 | 00:00:00 | | 2012-05-31 | 100,500 | 3.37 | 3.37 | 3.10 | 3.30 | 00:00:00 | | 2012-06-01 | 71,100 | 3.29 | 3.36 | 3.20 | 3.34 | 00:00:00 | | 2012-06-04 | 46,100 | 3.40 | 3.40 | 3.30 | 3.40 | 00:00:00 | | 2012-06-05 | 39,900 | 3.38 | 3.38 | 3.20 | 3.24 | 00:00:00 | | 2012-06-06 | 41,700 | 3.20 | 3.34 | 3.20 | 3.29 | 00:00:00 | | 2012-06-07 | 31,500 | 3.31 | 3.31 | 3.15 | 3.15 | 00:00:00 | | 2012-06-08 | 91,900 | 3.15 | 3.40 | 3.15 | 3.32 | 00:00:00 | | 2012-06-11 | 160,800 | 3.38 | 3.40 | 3.18 | 3.18 | 00:00:00 | | 2012-06-12 | 86,200 | 3.20 | 3.36 | 3.20 | 3.35 | 00:00:00 | | 2012-06-13 | 178,700 | 3.30 | 3.61 | 3.21 | 3.61 | 00:00:00 | | 2012-06-14 | 377,600 | 3.61 | 4.27 | 3.51 | 4.24 | 00:00:00 | | 2012-06-15 | 304,900 | 4.10 | 4.35 | 3.94 | 4.30 | 00:00:00 | | 2012-06-18 | 400,000 | 4.18 | 4.54 | 4.18 | 4.50 | 00:00:00 | | 2012-06-19 | 224,800 | 4.50 | 4.50 | 4.16 | 4.34 | 00:00:00 | | 2012-06-20 | 276,600 | 4.39 | 4.47 | 4.20 | 4.42 | 00:00:00 | | 2012-06-21 | 263,700 | 4.37 | 4.38 | 4.11 | 4.12 | 00:00:00 | | 2012-06-22 | 6,671,300 | 4.11 | 4.43 | 3.57 | 3.70 | 00:00:00 | | 2012-06-25 | 254,900 | 3.51 | 3.64 | 3.45 | 3.60 | 00:00:00 | | 2012-06-26 | 147,500 | 3.59 | 3.59 | 3.45 | 3.48 | 00:00:00 | | 2012-06-27 | 150,700 | 3.45 | 3.52 | 3.43 | 3.47 | 00:00:00 | | 2012-06-28 | 189,600 | 3.30 | 3.44 | 3.27 | 3.31 | 00:00:00 | | 2012-06-29 | 146,900 | 3.40 | 3.54 | 3.33 | 3.49 | 00:00:00 | | 2012-07-02 | 110,600 | 3.52 | 3.68 | 3.43 | 3.65 | 00:00:00 | | 2012-07-03 | 53,500 | 3.65 | 3.95 | 3.65 | 3.95 | 00:00:00 | | 2012-07-05 | 79,000 | 3.95 | 4.04 | 3.80 | 3.83 | 00:00:00 | | 2012-07-06 | 48,700 | 3.77 | 3.83 | 3.64 | 3.66 | 00:00:00 | | 2012-07-09 | 48,900 | 3.64 | 3.64 | 3.46 | 3.48 | 00:00:00 | | 2012-07-10 | 72,900 | 3.52 | 3.57 | 3.43 | 3.54 | 00:00:00 | | 2012-07-11 | 61,600 | 3.53 | 3.60 | 3.47 | 3.55 | 00:00:00 | | 2012-07-12 | 71,500 | 3.51 | 3.62 | 3.45 | 3.59 | 00:00:00 | | 2012-07-13 | 77,400 | 3.62 | 3.86 | 3.54 | 3.85 | 00:00:00 | | 2012-07-16 | 59,200 | 3.85 | 3.85 | 3.55 | 3.64 | 00:00:00 | | 2012-07-17 | 138,100 | 3.69 | 3.77 | 3.61 | 3.70 | 00:00:00 | | 2012-07-18 | 81,400 | 3.69 | 3.73 | 3.61 | 3.71 | 00:00:00 | | 2012-07-19 | 55,600 | 3.73 | 3.81 | 3.59 | 3.59 | 00:00:00 | | 2012-07-20 | 88,800 | 3.59 | 3.62 | 3.46 | 3.47 | 00:00:00 | | 2012-07-23 | 124,500 | 3.44 | 3.55 | 3.40 | 3.42 | 00:00:00 | | 2012-07-24 | 192,800 | 3.41 | 3.46 | 3.26 | 3.27 | 00:00:00 | | 2012-07-25 | 59,800 | 3.33 | 3.40 | 3.26 | 3.38 | 00:00:00 | | 2012-07-26 | 101,400 | 3.47 | 3.47 | 3.26 | 3.37 | 00:00:00 | | 2012-07-27 | 118,900 | 3.40 | 3.44 | 3.32 | 3.40 | 00:00:00 | | 2012-07-30 | 153,600 | 3.39 | 3.46 | 3.33 | 3.40 | 00:00:00 | | 2012-07-31 | 98,700 | 3.40 | 3.41 | 3.31 | 3.34 | 00:00:00 | | 2012-08-01 | 181,900 | 3.33 | 3.33 | 3.25 | 3.26 | 00:00:00 | | 2012-08-02 | 98,300 | 3.27 | 3.27 | 3.15 | 3.17 | 00:00:00 | | 2012-08-03 | 62,000 | 3.17 | 3.46 | 3.15 | 3.40 | 00:00:00 | | 2012-08-06 | 82,300 | 3.45 | 3.63 | 3.38 | 3.58 | 00:00:00 | | 2012-08-07 | 96,100 | 3.54 | 3.58 | 3.44 | 3.49 | 00:00:00 | | 2012-08-08 | 26,600 | 3.49 | 3.49 | 3.38 | 3.45 | 00:00:00 | | 2012-08-09 | 55,700 | 3.46 | 3.46 | 3.35 | 3.46 | 00:00:00 | | 2012-08-10 | 31,200 | 3.46 | 3.50 | 3.33 | 3.37 | 00:00:00 | | 2012-08-13 | 37,600 | 3.36 | 3.42 | 3.31 | 3.35 | 00:00:00 | | 2012-08-14 | 40,500 | 3.34 | 3.46 | 3.32 | 3.38 | 00:00:00 | | 2012-08-15 | 38,800 | 3.36 | 3.50 | 3.36 | 3.49 | 00:00:00 | | 2012-08-16 | 64,800 | 3.49 | 3.52 | 3.42 | 3.49 | 00:00:00 | | 2012-08-17 | 95,700 | 3.46 | 3.67 | 3.42 | 3.67 | 00:00:00 | | 2012-08-20 | 20,100 | 3.64 | 3.65 | 3.55 | 3.65 | 00:00:00 | | 2012-08-21 | 108,800 | 3.72 | 3.87 | 3.56 | 3.84 | 00:00:00 | | 2012-08-22 | 25,300 | 3.85 | 3.85 | 3.66 | 3.71 | 00:00:00 | | 2012-08-23 | 37,700 | 3.72 | 3.82 | 3.68 | 3.72 | 00:00:00 | | 2012-08-24 | 46,100 | 3.72 | 3.84 | 3.69 | 3.80 | 00:00:00 | | 2012-08-27 | 45,400 | 3.82 | 3.85 | 3.72 | 3.85 | 00:00:00 | | 2012-08-28 | 77,700 | 3.86 | 3.92 | 3.85 | 3.89 | 00:00:00 | | 2012-08-29 | 84,300 | 3.87 | 4.13 | 3.80 | 4.11 | 00:00:00 | | 2012-08-30 | 110,000 | 4.10 | 4.10 | 3.90 | 3.91 | 00:00:00 | | 2012-08-31 | 38,800 | 3.96 | 3.99 | 3.84 | 3.89 | 00:00:00 | | 2012-09-04 | 56,800 | 4.01 | 4.01 | 3.81 | 3.90 | 00:00:00 | | 2012-09-05 | 111,000 | 3.96 | 3.96 | 3.79 | 3.79 | 00:00:00 | | 2012-09-06 | 104,000 | 3.82 | 3.87 | 3.75 | 3.85 | 00:00:00 | | 2012-09-07 | 65,200 | 3.91 | 3.91 | 3.75 | 3.78 | 00:00:00 | | 2012-09-10 | 105,000 | 3.75 | 3.75 | 3.54 | 3.58 | 00:00:00 | | 2012-09-11 | 109,300 | 3.57 | 3.60 | 3.46 | 3.49 | 00:00:00 | | 2012-09-12 | 50,400 | 3.51 | 3.58 | 3.47 | 3.56 | 00:00:00 | | 2012-09-13 | 113,500 | 3.55 | 3.75 | 3.46 | 3.71 | 00:00:00 | | 2012-09-14 | 162,400 | 3.76 | 3.85 | 3.57 | 3.70 | 00:00:00 | | 2012-09-17 | 140,900 | 3.70 | 3.70 | 3.40 | 3.44 | 00:00:00 | | 2012-09-18 | 191,800 | 3.44 | 3.45 | 3.30 | 3.34 | 00:00:00 | | 2012-09-19 | 93,200 | 3.37 | 3.43 | 3.30 | 3.34 | 00:00:00 | | 2012-09-20 | 113,200 | 3.32 | 3.42 | 3.21 | 3.25 | 00:00:00 | | 2012-09-21 | 293,600 | 3.26 | 3.33 | 3.18 | 3.25 | 00:00:00 | | 2012-09-24 | 460,700 | 3.16 | 3.28 | 3.04 | 3.06 | 00:00:00 | | 2012-09-25 | 1,363,900 | 3.12 | 3.12 | 2.62 | 2.88 | 00:00:00 | | 2012-09-26 | 320,200 | 2.92 | 3.16 | 2.80 | 3.15 | 00:00:00 | | 2012-09-27 | 569,500 | 3.10 | 3.25 | 2.97 | 3.25 | 00:00:00 | | 2012-09-28 | 110,200 | 3.13 | 3.27 | 3.03 | 3.24 | 00:00:00 | | 2012-10-01 | 51,900 | 3.23 | 3.31 | 3.11 | 3.19 | 00:00:00 | | 2012-10-02 | 44,500 | 3.25 | 3.25 | 3.10 | 3.18 | 00:00:00 | | 2012-10-03 | 44,300 | 3.17 | 3.27 | 3.11 | 3.24 | 00:00:00 | | 2012-10-04 | 163,100 | 3.30 | 3.55 | 3.25 | 3.54 | 00:00:00 | | 2012-10-05 | 51,900 | 3.53 | 3.59 | 3.46 | 3.52 | 00:00:00 | | 2012-10-08 | 36,200 | 3.51 | 3.58 | 3.42 | 3.42 | 00:00:00 | | 2012-10-09 | 89,100 | 3.42 | 3.50 | 3.25 | 3.45 | 00:00:00 | | 2012-10-10 | 121,800 | 3.50 | 3.57 | 3.25 | 3.32 | 00:00:00 | | 2012-10-11 | 48,100 | 3.35 | 3.49 | 3.26 | 3.29 | 00:00:00 | | 2012-10-12 | 42,800 | 3.27 | 3.44 | 3.15 | 3.16 | 00:00:00 | | 2012-10-15 | 75,200 | 3.13 | 3.19 | 3.05 | 3.14 | 00:00:00 | | 2012-10-16 | 97,600 | 3.18 | 3.32 | 3.09 | 3.22 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
