|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-03-16 | 5,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-03-19 | 900 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-03-20 | 3,100 | 0.56 | 0.66 | 0.56 | 0.66 | 00:00:00 | | 2001-03-21 | 3,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2001-03-22 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-03-23 | 7,500 | 0.53 | 0.62 | 0.53 | 0.62 | 00:00:00 | | 2001-03-26 | 100 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2001-03-27 | 84,000 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2001-03-28 | 19,800 | 0.59 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2001-03-29 | 8,900 | 0.59 | 0.59 | 0.55 | 0.59 | 00:00:00 | | 2001-04-02 | 1,100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2001-04-03 | 7,000 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2001-04-04 | 3,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2001-04-05 | 1,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2001-04-10 | 28,000 | 0.46 | 0.57 | 0.46 | 0.55 | 00:00:00 | | 2001-04-11 | 1,300 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-04-12 | 6,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-04-16 | 38,100 | 0.57 | 0.64 | 0.57 | 0.63 | 00:00:00 | | 2001-04-17 | 19,800 | 0.53 | 0.63 | 0.53 | 0.58 | 00:00:00 | | 2001-04-18 | 7,500 | 0.55 | 0.60 | 0.55 | 0.56 | 00:00:00 | | 2001-04-19 | 28,700 | 0.58 | 0.65 | 0.58 | 0.63 | 00:00:00 | | 2001-04-20 | 5,000 | 0.65 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2001-04-24 | 2,500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-04-25 | 1,600 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2001-04-26 | 5,500 | 0.63 | 0.63 | 0.61 | 0.61 | 00:00:00 | | 2001-04-27 | 13,500 | 0.59 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2001-04-30 | 10,000 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2001-05-01 | 500 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-05-02 | 18,400 | 0.60 | 0.67 | 0.55 | 0.67 | 00:00:00 | | 2001-05-03 | 6,500 | 0.67 | 0.67 | 0.63 | 0.63 | 00:00:00 | | 2001-05-04 | 7,900 | 0.63 | 0.63 | 0.55 | 0.55 | 00:00:00 | | 2001-05-08 | 10,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2001-05-09 | 14,700 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2001-05-10 | 14,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-05-11 | 2,500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2001-05-15 | 2,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-05-16 | 77,400 | 0.72 | 0.75 | 0.71 | 0.74 | 00:00:00 | | 2001-05-17 | 35,000 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2001-05-18 | 52,300 | 0.84 | 0.95 | 0.82 | 0.92 | 00:00:00 | | 2001-05-21 | 35,500 | 0.92 | 0.98 | 0.92 | 0.96 | 00:00:00 | | 2001-05-22 | 92,900 | 0.99 | 0.99 | 0.84 | 0.84 | 00:00:00 | | 2001-05-23 | 10,000 | 0.83 | 0.86 | 0.83 | 0.85 | 00:00:00 | | 2001-05-24 | 26,700 | 0.83 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2001-05-25 | 4,700 | 0.87 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2001-05-29 | 9,900 | 0.81 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2001-05-30 | 9,500 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | | 2001-05-31 | 14,500 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | | 2001-06-01 | 13,000 | 0.80 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2001-06-04 | 22,100 | 0.72 | 0.81 | 0.72 | 0.80 | 00:00:00 | | 2001-06-05 | 2,500 | 0.76 | 0.79 | 0.76 | 0.79 | 00:00:00 | | 2001-06-06 | 200 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2001-06-07 | 35,300 | 0.82 | 0.82 | 0.76 | 0.82 | 00:00:00 | | 2001-06-08 | 18,300 | 0.82 | 0.84 | 0.80 | 0.82 | 00:00:00 | | 2001-06-11 | 17,500 | 0.82 | 0.85 | 0.82 | 0.85 | 00:00:00 | | 2001-06-12 | 21,900 | 0.84 | 0.90 | 0.84 | 0.89 | 00:00:00 | | 2001-06-13 | 6,200 | 0.94 | 0.94 | 0.89 | 0.92 | 00:00:00 | | 2001-06-14 | 13,000 | 0.95 | 0.95 | 0.87 | 0.87 | 00:00:00 | | 2001-06-18 | 72,500 | 0.95 | 1.12 | 0.94 | 1.00 | 00:00:00 | | 2001-06-19 | 17,900 | 0.97 | 1.10 | 0.97 | 1.05 | 00:00:00 | | 2001-06-20 | 12,100 | 1.05 | 1.09 | 1.02 | 1.05 | 00:00:00 | | 2001-06-21 | 34,400 | 1.02 | 1.10 | 0.93 | 1.02 | 00:00:00 | | 2001-06-22 | 27,400 | 1.03 | 1.11 | 1.03 | 1.11 | 00:00:00 | | 2001-06-25 | 1,700 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2001-06-26 | 58,900 | 1.13 | 1.30 | 1.10 | 1.22 | 00:00:00 | | 2001-06-27 | 16,600 | 1.19 | 1.19 | 1.14 | 1.14 | 00:00:00 | | 2001-06-28 | 38,000 | 1.13 | 1.17 | 1.04 | 1.04 | 00:00:00 | | 2001-06-29 | 2,800 | 1.09 | 1.17 | 1.09 | 1.17 | 00:00:00 | | 2001-07-02 | 1,800 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2001-07-05 | 5,900 | 1.09 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2001-07-06 | 8,900 | 1.06 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2001-07-09 | 14,700 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2001-07-10 | 6,700 | 1.05 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2001-07-11 | 7,200 | 1.02 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2001-07-12 | 10,000 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2001-07-13 | 29,500 | 1.02 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2001-07-16 | 4,400 | 1.01 | 1.06 | 1.01 | 1.05 | 00:00:00 | | 2001-07-17 | 5,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2001-07-18 | 3,900 | 1.03 | 1.03 | 1.01 | 1.03 | 00:00:00 | | 2001-07-19 | 10,600 | 1.03 | 1.03 | 0.95 | 1.00 | 00:00:00 | | 2001-07-20 | 32,200 | 0.96 | 0.96 | 0.91 | 0.95 | 00:00:00 | | 2001-07-23 | 13,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-07-24 | 16,000 | 0.88 | 0.88 | 0.81 | 0.82 | 00:00:00 | | 2001-07-25 | 15,000 | 0.83 | 0.86 | 0.82 | 0.82 | 00:00:00 | | 2001-07-26 | 2,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2001-07-30 | 11,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2001-07-31 | 65,600 | 0.88 | 0.90 | 0.85 | 0.89 | 00:00:00 | | 2001-08-01 | 31,500 | 0.92 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2001-08-02 | 200 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2001-08-06 | 2,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2001-08-07 | 10,100 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2001-08-08 | 1,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2001-08-09 | 69,900 | 0.88 | 0.95 | 0.87 | 0.95 | 00:00:00 | | 2001-08-10 | 99,000 | 0.98 | 1.01 | 0.98 | 0.99 | 00:00:00 | | 2001-08-13 | 13,300 | 1.00 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2001-08-14 | 500 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2001-08-15 | 14,800 | 1.01 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2001-08-16 | 49,700 | 1.01 | 1.05 | 0.96 | 1.05 | 00:00:00 | | 2001-08-17 | 7,200 | 1.03 | 1.03 | 0.97 | 0.97 | 00:00:00 | | 2001-08-20 | 15,000 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2001-08-21 | 6,200 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2001-08-22 | 2,500 | 0.97 | 1.05 | 0.97 | 0.97 | 00:00:00 | | 2001-08-23 | 30,600 | 1.00 | 1.07 | 0.95 | 0.95 | 00:00:00 | | 2001-08-24 | 9,000 | 0.96 | 0.96 | 0.93 | 0.93 | 00:00:00 | | 2001-08-27 | 4,800 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2001-08-28 | 1,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2001-08-29 | 10,200 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2001-08-30 | 12,900 | 0.91 | 0.95 | 0.89 | 0.91 | 00:00:00 | | 2001-08-31 | 5,400 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2001-09-05 | 24,700 | 0.93 | 0.93 | 0.86 | 0.86 | 00:00:00 | | 2001-09-06 | 18,900 | 0.84 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2001-09-07 | 3,500 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2001-09-10 | 25,000 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2001-09-17 | 10,300 | 0.85 | 0.92 | 0.85 | 0.89 | 00:00:00 | | 2001-09-18 | 12,200 | 0.89 | 0.90 | 0.83 | 0.83 | 00:00:00 | | 2001-09-19 | 38,500 | 0.87 | 0.90 | 0.80 | 0.80 | 00:00:00 | | 2001-09-20 | 7,500 | 0.84 | 0.84 | 0.82 | 0.82 | 00:00:00 | | 2001-09-21 | 37,500 | 0.84 | 0.84 | 0.75 | 0.81 | 00:00:00 | | 2001-09-24 | 12,000 | 0.77 | 0.77 | 0.76 | 0.76 | 00:00:00 | | 2001-09-25 | 82,900 | 0.76 | 0.88 | 0.72 | 0.88 | 00:00:00 | | 2001-09-26 | 85,800 | 0.84 | 0.99 | 0.82 | 0.94 | 00:00:00 | | 2001-09-27 | 26,400 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
