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 2024-05-04
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-11-04	0	0.59	0.59	0.59	0.59	00:00:00
2013-11-05	0	0.64	0.64	0.64	0.64	00:00:00
2013-11-06	0	0.66	0.66	0.66	0.66	00:00:00
2013-11-07	0	0.68	0.68	0.68	0.68	00:00:00
2013-11-08	28,200	0.68	0.68	0.65	0.65	00:00:00
2013-11-11	0	0.64	0.64	0.64	0.64	00:00:00
2013-11-12	1,000	0.56	0.61	0.56	0.61	00:00:00
2013-11-13	0	0.62	0.62	0.62	0.62	00:00:00
2013-11-14	0	0.62	0.62	0.62	0.62	00:00:00
2013-11-15	0	0.59	0.59	0.59	0.59	00:00:00
2013-11-18	0	0.60	0.60	0.60	0.60	00:00:00
2013-11-19	0	0.60	0.60	0.60	0.60	00:00:00
2013-11-20	0	0.54	0.54	0.54	0.54	00:00:00
2013-11-21	0	0.57	0.57	0.57	0.57	00:00:00
2013-11-22	0	0.57	0.57	0.57	0.57	00:00:00
2013-11-25	0	0.57	0.57	0.57	0.57	00:00:00
2013-11-26	5,000	0.61	0.65	0.61	0.65	00:00:00
2013-11-27	3,000	0.59	0.64	0.59	0.60	00:00:00
2013-11-28	0	0.59	0.59	0.59	0.59	00:00:00
2013-11-29	0	0.60	0.60	0.60	0.60	00:00:00
2013-12-02	0	0.58	0.58	0.58	0.58	00:00:00
2013-12-03	800	0.60	0.64	0.60	0.64	00:00:00
2013-12-04	0	0.59	0.59	0.59	0.59	00:00:00
2013-12-05	0	0.60	0.60	0.60	0.60	00:00:00
2013-12-06	0	0.63	0.63	0.63	0.63	00:00:00
2013-12-09	1,000	0.71	0.71	0.71	0.71	00:00:00
2013-12-10	600	0.78	0.78	0.77	0.77	00:00:00
2013-12-11	0	0.65	0.65	0.65	0.65	00:00:00
2013-12-12	0	0.76	0.76	0.76	0.76	00:00:00
2013-12-13	0	0.77	0.77	0.77	0.77	00:00:00
2013-12-16	11,200	0.78	0.83	0.78	0.83	00:00:00
2013-12-17	0	0.74	0.74	0.74	0.74	00:00:00
2013-12-18	0	0.70	0.70	0.70	0.70	00:00:00
2013-12-19	0	0.68	0.68	0.68	0.68	00:00:00
2013-12-20	3,000	0.68	0.68	0.68	0.68	00:00:00
2013-12-23	0	0.56	0.56	0.56	0.56	00:00:00
2013-12-24	0	0.56	0.56	0.56	0.56	00:00:00
2013-12-25	0	0.56	0.56	0.56	0.56	00:00:00
2013-12-26	0	0.56	0.56	0.56	0.56	00:00:00
2013-12-27	5,000	0.53	0.53	0.53	0.53	00:00:00
2013-12-30	0	0.52	0.52	0.52	0.52	00:00:00
2013-12-31	0	0.52	0.52	0.52	0.52	00:00:00
2014-01-01	0	0.52	0.52	0.52	0.52	00:00:00
2014-01-02	0	0.54	0.54	0.54	0.54	00:00:00
2014-01-03	0	0.57	0.57	0.57	0.57	00:00:00
2014-01-06	0	0.58	0.58	0.58	0.58	00:00:00
2014-01-07	0	0.57	0.57	0.57	0.57	00:00:00
2014-01-08	0	0.56	0.56	0.56	0.56	00:00:00
2014-01-09	600	0.55	0.55	0.55	0.55	00:00:00
2014-01-10	0	0.61	0.61	0.61	0.61	00:00:00
2014-01-13	0	0.62	0.62	0.62	0.62	00:00:00
2014-01-14	0	0.66	0.66	0.66	0.66	00:00:00
2014-01-15	0	0.66	0.66	0.66	0.66	00:00:00
2014-01-16	31,000	0.65	0.66	0.65	0.66	00:00:00
2014-01-17	0	0.63	0.63	0.63	0.63	00:00:00
2014-01-20	33,200	0.62	0.67	0.60	0.62	00:00:00
2014-01-21	0	0.63	0.63	0.63	0.63	00:00:00
2014-01-22	0	0.63	0.63	0.63	0.63	00:00:00
2014-01-23	0	0.65	0.65	0.65	0.65	00:00:00
2014-01-24	0	0.73	0.73	0.73	0.73	00:00:00
2014-01-27	1,000	0.77	0.77	0.77	0.77	00:00:00
2014-01-28	0	0.74	0.74	0.74	0.74	00:00:00
2014-01-29	0	0.74	0.74	0.74	0.74	00:00:00
2014-01-30	0	0.76	0.76	0.76	0.76	00:00:00
2014-01-31	0	0.74	0.74	0.74	0.74	00:00:00
2014-02-03	0	0.75	0.75	0.75	0.75	00:00:00
2014-02-04	0	0.72	0.72	0.72	0.72	00:00:00
2014-02-05	0	0.77	0.77	0.77	0.77	00:00:00
2014-02-06	2,500	0.77	0.82	0.77	0.82	00:00:00
2014-02-07	0	0.78	0.78	0.78	0.78	00:00:00
2014-02-10	0	0.77	0.77	0.77	0.77	00:00:00
2014-02-11	0	0.76	0.76	0.76	0.76	00:00:00
2014-02-12	0	0.76	0.76	0.76	0.76	00:00:00
2014-02-13	0	0.75	0.75	0.75	0.75	00:00:00
2014-02-14	0	0.76	0.76	0.76	0.76	00:00:00
2014-02-17	1,000	0.77	0.81	0.77	0.81	00:00:00
2014-02-18	0	0.78	0.78	0.78	0.78	00:00:00
2014-02-19	0	0.69	0.69	0.69	0.69	00:00:00
2014-02-20	300	0.65	0.65	0.65	0.65	00:00:00
2014-02-21	200	0.69	0.70	0.69	0.70	00:00:00
2014-02-24	0	0.69	0.69	0.69	0.69	00:00:00
2014-02-25	0	0.69	0.69	0.69	0.69	00:00:00
2014-02-26	0	0.68	0.68	0.68	0.68	00:00:00
2014-02-27	0	0.69	0.69	0.69	0.69	00:00:00
2014-02-28	0	0.69	0.69	0.69	0.69	00:00:00
2014-03-03	0	0.76	0.76	0.76	0.76	00:00:00
2014-03-04	0	0.71	0.71	0.71	0.71	00:00:00
2014-03-05	0	0.75	0.75	0.75	0.75	00:00:00
2014-03-06	0	0.77	0.77	0.77	0.77	00:00:00
2014-03-07	0	0.78	0.78	0.78	0.78	00:00:00
2014-03-10	0	0.74	0.74	0.74	0.74	00:00:00
2014-03-11	0	0.76	0.76	0.76	0.76	00:00:00
2014-03-12	0	0.73	0.73	0.73	0.73	00:00:00
2014-03-13	0	0.75	0.75	0.75	0.75	00:00:00
2014-03-14	0	0.75	0.75	0.75	0.75	00:00:00
2014-03-17	0	0.72	0.72	0.72	0.72	00:00:00
2014-03-18	0	0.71	0.71	0.71	0.71	00:00:00
2014-03-19	0	0.72	0.72	0.72	0.72	00:00:00
2014-03-20	0	0.70	0.70	0.70	0.70	00:00:00
2014-03-21	0	0.67	0.67	0.67	0.67	00:00:00
2014-03-24	200	0.57	0.58	0.57	0.58	00:00:00
2014-03-25	1,100	0.55	0.59	0.55	0.59	00:00:00
2014-03-26	0	0.56	0.56	0.56	0.56	00:00:00
2014-03-27	0	0.55	0.55	0.55	0.55	00:00:00
2014-03-28	0	0.56	0.56	0.56	0.56	00:00:00
2014-03-31	0	0.58	0.58	0.58	0.58	00:00:00
2014-04-01	0	0.55	0.55	0.55	0.55	00:00:00
2014-04-02	0	0.55	0.55	0.55	0.55	00:00:00
2014-04-03	0	0.56	0.56	0.56	0.56	00:00:00
2014-04-04	0	0.59	0.59	0.59	0.59	00:00:00
2014-04-07	0	0.57	0.57	0.57	0.57	00:00:00
2014-04-08	0	0.58	0.58	0.58	0.58	00:00:00
2014-04-09	0	0.60	0.60	0.60	0.60	00:00:00
2014-04-10	0	0.61	0.61	0.61	0.61	00:00:00
2014-04-11	0	0.60	0.60	0.60	0.60	00:00:00
2014-04-14	0	0.59	0.59	0.59	0.59	00:00:00
2014-04-15	0	0.60	0.60	0.60	0.60	00:00:00
2014-04-16	0	0.61	0.61	0.61	0.61	00:00:00
2014-04-17	0	0.57	0.57	0.57	0.57	00:00:00
2014-04-18	0	0.57	0.57	0.57	0.57	00:00:00
2014-04-21	0	0.57	0.57	0.57	0.57	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>