|
 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 | | 2013-05-20 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2013-05-21 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-05-22 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2013-05-23 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-05-24 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2013-05-27 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2013-05-28 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2013-05-29 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-05-30 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2013-05-31 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2013-06-03 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2013-06-04 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2013-06-05 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2013-06-06 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2013-06-07 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2013-06-10 | 11,000 | 1.00 | 1.01 | 1.00 | 1.01 | 00:00:00 | | 2013-06-11 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-06-12 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2013-06-13 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2013-06-14 | 1,000 | 1.03 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2013-06-17 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2013-06-18 | 400 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2013-06-19 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2013-06-20 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2013-06-21 | 40,500 | 0.84 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2013-06-24 | 0 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | | 2013-06-25 | 0 | 0.87 | 0.87 | 0.87 | 0.87 | 00:00:00 | | 2013-06-26 | 3,000 | 0.81 | 0.92 | 0.81 | 0.92 | 00:00:00 | | 2013-06-27 | 3,200 | 0.89 | 0.98 | 0.88 | 0.98 | 00:00:00 | | 2013-06-28 | 700 | 0.99 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2013-07-01 | 400 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2013-07-02 | 0 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2013-07-03 | 2,000 | 1.03 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2013-07-04 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2013-07-05 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2013-07-08 | 3,000 | 1.11 | 1.25 | 1.11 | 1.25 | 00:00:00 | | 2013-07-09 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2013-07-10 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2013-07-11 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2013-07-12 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2013-07-15 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-07-16 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2013-07-17 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-07-18 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2013-07-19 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2013-07-22 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2013-07-23 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-07-24 | 1,300 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2013-07-25 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2013-07-26 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2013-07-29 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2013-07-30 | 11,900 | 1.21 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2013-07-31 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2013-08-01 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2013-08-02 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2013-08-05 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2013-08-06 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2013-08-07 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2013-08-08 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2013-08-09 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2013-08-12 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-08-13 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-08-14 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2013-08-15 | 0 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2013-08-16 | 0 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2013-08-19 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2013-08-20 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2013-08-21 | 600 | 1.17 | 1.23 | 1.17 | 1.23 | 00:00:00 | | 2013-08-22 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2013-08-23 | 3,000 | 1.14 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2013-08-26 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2013-08-27 | 3,000 | 1.15 | 1.23 | 1.15 | 1.23 | 00:00:00 | | 2013-08-28 | 0 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2013-08-29 | 2,000 | 1.16 | 1.21 | 1.16 | 1.21 | 00:00:00 | | 2013-08-30 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2013-09-02 | 3,100 | 1.20 | 1.24 | 1.20 | 1.23 | 00:00:00 | | 2013-09-03 | 1,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2013-09-04 | 500 | 0.97 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2013-09-05 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2013-09-06 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2013-09-09 | 9,900 | 1.04 | 1.04 | 0.49 | 0.50 | 00:00:00 | | 2013-09-10 | 5,000 | 0.48 | 0.52 | 0.44 | 0.44 | 00:00:00 | | 2013-09-11 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2013-09-12 | 56,000 | 0.52 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2013-09-13 | 12,000 | 0.58 | 0.63 | 0.58 | 0.63 | 00:00:00 | | 2013-09-16 | 10,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2013-09-17 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2013-09-18 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2013-09-19 | 1,000 | 0.58 | 0.64 | 0.58 | 0.64 | 00:00:00 | | 2013-09-20 | 1,000 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2013-09-23 | 2,000 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2013-09-24 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2013-09-25 | 5,000 | 0.59 | 0.64 | 0.59 | 0.64 | 00:00:00 | | 2013-09-26 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-09-27 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-09-30 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-10-01 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-10-02 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-10-03 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2013-10-04 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2013-10-07 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2013-10-08 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2013-10-09 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2013-10-10 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2013-10-11 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2013-10-14 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2013-10-15 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2013-10-16 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2013-10-17 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2013-10-18 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2013-10-21 | 0 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2013-10-22 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2013-10-23 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2013-10-24 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2013-10-25 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2013-10-28 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-10-29 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2013-10-30 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2013-10-31 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-11-01 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2013-11-04 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
