|
 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 | | 2012-10-16 | 97,600 | 3.18 | 3.32 | 3.09 | 3.22 | 00:00:00 | | 2012-10-17 | 40,100 | 3.21 | 3.25 | 3.10 | 3.21 | 00:00:00 | | 2012-10-18 | 39,600 | 3.20 | 3.33 | 3.15 | 3.25 | 00:00:00 | | 2012-10-19 | 84,100 | 3.21 | 3.33 | 3.10 | 3.16 | 00:00:00 | | 2012-10-22 | 61,900 | 3.18 | 3.18 | 3.06 | 3.12 | 00:00:00 | | 2012-10-23 | 106,000 | 3.17 | 3.17 | 3.01 | 3.08 | 00:00:00 | | 2012-10-24 | 115,300 | 3.04 | 3.22 | 3.00 | 3.14 | 00:00:00 | | 2012-10-25 | 50,600 | 3.20 | 3.23 | 3.06 | 3.19 | 00:00:00 | | 2012-10-26 | 41,300 | 3.20 | 3.21 | 3.07 | 3.17 | 00:00:00 | | 2012-10-31 | 73,200 | 3.20 | 3.24 | 3.04 | 3.24 | 00:00:00 | | 2012-11-01 | 60,300 | 3.22 | 3.22 | 3.05 | 3.06 | 00:00:00 | | 2012-11-02 | 124,800 | 3.05 | 3.18 | 3.00 | 3.03 | 00:00:00 | | 2012-11-05 | 22,000 | 3.05 | 3.15 | 3.02 | 3.12 | 00:00:00 | | 2012-11-06 | 26,600 | 3.14 | 3.18 | 3.03 | 3.15 | 00:00:00 | | 2012-11-07 | 82,200 | 3.12 | 3.19 | 3.01 | 3.02 | 00:00:00 | | 2012-11-08 | 92,100 | 3.02 | 3.13 | 3.00 | 3.00 | 00:00:00 | | 2012-11-09 | 48,200 | 3.00 | 3.06 | 2.99 | 3.06 | 00:00:00 | | 2012-11-12 | 25,400 | 2.99 | 3.14 | 2.99 | 3.03 | 00:00:00 | | 2012-11-13 | 32,500 | 3.03 | 3.06 | 3.00 | 3.06 | 00:00:00 | | 2012-11-14 | 124,100 | 3.01 | 3.05 | 2.98 | 3.00 | 00:00:00 | | 2012-11-15 | 115,600 | 2.99 | 3.00 | 2.82 | 2.91 | 00:00:00 | | 2012-11-16 | 130,100 | 2.88 | 3.05 | 2.79 | 2.98 | 00:00:00 | | 2012-11-19 | 86,400 | 3.05 | 3.06 | 2.90 | 3.03 | 00:00:00 | | 2012-11-20 | 49,200 | 2.99 | 3.07 | 2.91 | 3.02 | 00:00:00 | | 2012-11-21 | 25,300 | 3.04 | 3.18 | 2.93 | 3.17 | 00:00:00 | | 2012-11-23 | 32,200 | 3.18 | 3.18 | 2.98 | 3.16 | 00:00:00 | | 2012-11-26 | 73,900 | 3.16 | 3.30 | 3.07 | 3.30 | 00:00:00 | | 2012-11-27 | 78,500 | 3.18 | 3.29 | 3.06 | 3.13 | 00:00:00 | | 2012-11-28 | 35,000 | 3.06 | 3.28 | 3.06 | 3.28 | 00:00:00 | | 2012-11-29 | 32,100 | 3.33 | 3.33 | 3.09 | 3.29 | 00:00:00 | | 2012-11-30 | 195,100 | 3.30 | 3.33 | 3.19 | 3.30 | 00:00:00 | | 2012-12-03 | 59,000 | 3.28 | 3.28 | 3.08 | 3.11 | 00:00:00 | | 2012-12-04 | 1,009,600 | 3.10 | 3.12 | 2.60 | 2.85 | 00:00:00 | | 2012-12-05 | 269,100 | 2.90 | 2.95 | 2.82 | 2.86 | 00:00:00 | | 2012-12-06 | 346,200 | 2.85 | 2.90 | 2.72 | 2.72 | 00:00:00 | | 2012-12-07 | 1,742,000 | 2.80 | 2.80 | 2.60 | 2.70 | 00:00:00 | | 2012-12-10 | 355,600 | 2.73 | 2.95 | 2.73 | 2.93 | 00:00:00 | | 2012-12-11 | 209,600 | 2.95 | 2.95 | 2.85 | 2.95 | 00:00:00 | | 2012-12-12 | 201,400 | 2.94 | 3.10 | 2.90 | 3.04 | 00:00:00 | | 2012-12-13 | 59,300 | 3.03 | 3.04 | 2.92 | 2.93 | 00:00:00 | | 2012-12-14 | 257,700 | 2.92 | 3.05 | 2.69 | 2.95 | 00:00:00 | | 2012-12-17 | 136,000 | 2.92 | 2.96 | 2.80 | 2.89 | 00:00:00 | | 2012-12-18 | 119,100 | 2.88 | 3.04 | 2.88 | 3.04 | 00:00:00 | | 2012-12-19 | 85,900 | 3.03 | 3.08 | 2.96 | 3.08 | 00:00:00 | | 2012-12-20 | 100,000 | 3.04 | 3.15 | 2.98 | 3.15 | 00:00:00 | | 2012-12-21 | 719,400 | 3.18 | 3.21 | 2.86 | 2.89 | 00:00:00 | | 2012-12-24 | 37,500 | 2.88 | 2.97 | 2.80 | 2.91 | 00:00:00 | | 2012-12-26 | 29,100 | 2.93 | 3.04 | 2.90 | 2.99 | 00:00:00 | | 2012-12-27 | 129,400 | 3.04 | 3.05 | 2.84 | 2.92 | 00:00:00 | | 2012-12-28 | 25,000 | 2.90 | 2.96 | 2.88 | 2.93 | 00:00:00 | | 2012-12-31 | 169,800 | 2.96 | 3.33 | 2.96 | 3.31 | 00:00:00 | | 2013-01-02 | 285,900 | 3.41 | 3.41 | 3.13 | 3.13 | 00:00:00 | | 2013-01-03 | 211,600 | 3.13 | 3.48 | 3.13 | 3.28 | 00:00:00 | | 2013-01-04 | 135,700 | 3.27 | 3.28 | 3.05 | 3.08 | 00:00:00 | | 2013-01-07 | 239,400 | 3.14 | 3.14 | 2.82 | 2.83 | 00:00:00 | | 2013-01-08 | 134,200 | 2.85 | 3.00 | 2.80 | 2.85 | 00:00:00 | | 2013-01-09 | 216,800 | 2.89 | 2.97 | 2.73 | 2.88 | 00:00:00 | | 2013-01-10 | 111,100 | 2.87 | 2.97 | 2.85 | 2.97 | 00:00:00 | | 2013-01-11 | 31,100 | 3.00 | 3.06 | 2.86 | 3.00 | 00:00:00 | | 2013-01-14 | 328,600 | 2.97 | 2.97 | 2.75 | 2.78 | 00:00:00 | | 2013-01-15 | 783,600 | 2.80 | 2.93 | 2.77 | 2.80 | 00:00:00 | | 2013-01-16 | 201,100 | 2.80 | 2.83 | 2.76 | 2.77 | 00:00:00 | | 2013-01-17 | 265,400 | 2.81 | 2.85 | 2.75 | 2.77 | 00:00:00 | | 2013-01-18 | 84,800 | 2.77 | 2.91 | 2.77 | 2.90 | 00:00:00 | | 2013-01-22 | 50,500 | 2.88 | 2.88 | 2.80 | 2.87 | 00:00:00 | | 2013-01-23 | 60,900 | 2.84 | 2.93 | 2.84 | 2.90 | 00:00:00 | | 2013-01-24 | 100,900 | 2.89 | 2.92 | 2.82 | 2.86 | 00:00:00 | | 2013-02-11 | 55,300 | 2.99 | 3.10 | 2.98 | 3.08 | 00:00:00 | | 2013-02-19 | 320,100 | 2.95 | 3.00 | 2.83 | 2.86 | 00:00:00 | | 2013-02-20 | 549,500 | 2.87 | 2.89 | 2.66 | 2.68 | 00:00:00 | | 2013-02-21 | 219,700 | 2.67 | 2.73 | 2.60 | 2.66 | 00:00:00 | | 2013-02-22 | 321,500 | 2.63 | 2.74 | 2.59 | 2.74 | 00:00:00 | | 2013-02-25 | 251,400 | 2.74 | 2.79 | 2.52 | 2.52 | 00:00:00 | | 2013-02-28 | 248,500 | 2.51 | 2.64 | 2.48 | 2.60 | 00:00:00 | | 2013-03-15 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2013-03-18 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2013-03-19 | 2,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2013-03-20 | 0 | 1.89 | 1.89 | 1.89 | 1.89 | 00:00:00 | | 2013-03-21 | 0 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2013-03-22 | 30,100 | 1.93 | 2.02 | 1.93 | 2.02 | 00:00:00 | | 2013-03-25 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2013-03-26 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2013-03-27 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2013-03-28 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2013-03-29 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2013-04-01 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2013-04-02 | 0 | 1.91 | 1.91 | 1.91 | 1.91 | 00:00:00 | | 2013-04-03 | 0 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2013-04-04 | 0 | 1.83 | 1.83 | 1.83 | 1.83 | 00:00:00 | | 2013-04-05 | 0 | 1.77 | 1.77 | 1.77 | 1.77 | 00:00:00 | | 2013-04-08 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2013-04-09 | 0 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2013-04-10 | 0 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | | 2013-04-11 | 0 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2013-04-12 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2013-04-15 | 0 | 1.41 | 1.41 | 1.41 | 1.41 | 00:00:00 | | 2013-04-16 | 500 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2013-04-17 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2013-04-18 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2013-04-19 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-04-22 | 200 | 1.06 | 1.11 | 1.06 | 1.11 | 00:00:00 | | 2013-04-23 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2013-04-24 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2013-04-25 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2013-04-26 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2013-04-29 | 20,000 | 1.31 | 1.40 | 1.31 | 1.40 | 00:00:00 | | 2013-04-30 | 15,700 | 1.40 | 1.40 | 1.39 | 1.39 | 00:00:00 | | 2013-05-01 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2013-05-02 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2013-05-03 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2013-05-06 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2013-05-07 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2013-05-08 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2013-05-09 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2013-05-10 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-05-13 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-05-14 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-05-15 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2013-05-16 | 0 | 1.26 | 1.26 | 1.26 | 1.26 | 00:00:00 | | 2013-05-17 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2013-05-20 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
