|
 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 | | 2014-04-21 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-04-22 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-04-23 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-04-24 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-04-25 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-04-28 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2014-04-29 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-04-30 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-05-01 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-05-02 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-05-05 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-05-06 | 2,300 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-05-07 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-05-08 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-05-09 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-05-12 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-05-13 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-05-14 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-05-15 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-05-16 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-05-19 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-05-20 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-05-21 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-05-22 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-05-23 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-05-26 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-05-27 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-05-28 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2014-05-29 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-05-30 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-06-02 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2014-06-03 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2014-06-04 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-06-05 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2014-06-06 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2014-06-09 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2014-06-10 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2014-06-11 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2014-06-12 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-06-13 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2014-06-16 | 5,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2014-06-17 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-06-18 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2014-06-19 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-06-20 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-06-23 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-06-24 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-06-25 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-06-26 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-06-27 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-06-30 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-07-01 | 1,000 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-07-02 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-07-03 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-07-04 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-07-07 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-07-08 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-07-09 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-07-10 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-07-11 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-07-14 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2014-07-15 | 12,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2014-07-16 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-07-17 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-07-18 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2014-07-21 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2014-07-22 | 0 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-07-23 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-07-24 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2014-07-25 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-07-28 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-07-29 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-07-30 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-07-31 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-08-01 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-08-04 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-08-05 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-08-06 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-08-07 | 0 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-08-08 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-08-11 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-08-12 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2014-08-13 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-08-14 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-08-15 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-08-18 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-08-19 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-08-20 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2014-08-21 | 3,000 | 0.60 | 0.76 | 0.60 | 0.76 | 00:00:00 | | 2014-08-22 | 2,500 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | | 2014-08-25 | 2,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2014-08-26 | 2,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-08-27 | 2,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-08-28 | 2,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-08-29 | 2,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-09-01 | 2,500 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2014-09-02 | 300 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2014-09-03 | 300 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2014-09-04 | 300 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-09-05 | 300 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-09-08 | 300 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-09-09 | 300 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2014-09-10 | 300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-09-11 | 300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-09-12 | 300 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-09-15 | 300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-09-16 | 300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-09-17 | 300 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-09-18 | 300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-09-19 | 300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-09-22 | 300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2014-09-23 | 300 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2014-09-24 | 300 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2014-09-25 | 300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-09-26 | 300 | 0.68 | 0.71 | 0.68 | 0.71 | 00:00:00 | | 2014-09-29 | 300 | 0.69 | 0.71 | 0.69 | 0.71 | 00:00:00 | | 2014-09-30 | 300 | 0.71 | 0.73 | 0.69 | 0.73 | 00:00:00 | | 2014-10-01 | 0 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2014-10-02 | 0 | 0.74 | 0.75 | 0.74 | 0.74 | 00:00:00 | | 2014-10-03 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2014-10-06 | 0 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
