|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-06 | 0 | 0.67 | 0.68 | 0.66 | 0.68 | 00:00:00 | | 2014-10-07 | 0 | 0.69 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2014-10-08 | 0 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2014-10-09 | 0 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2014-10-10 | 0 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2014-10-13 | 0 | 0.63 | 0.63 | 0.62 | 0.63 | 00:00:00 | | 2014-10-14 | 0 | 0.62 | 0.62 | 0.58 | 0.58 | 00:00:00 | | 2014-10-15 | 0 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2014-10-16 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2014-10-17 | 0 | 0.56 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2014-10-20 | 0 | 0.57 | 0.58 | 0.57 | 0.58 | 00:00:00 | | 2014-10-21 | 7,500 | 0.55 | 0.60 | 0.53 | 0.58 | 00:00:00 | | 2014-10-22 | 0 | 0.57 | 0.59 | 0.57 | 0.59 | 00:00:00 | | 2014-10-23 | 0 | 0.52 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2014-10-24 | 0 | 0.57 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2014-10-27 | 0 | 0.52 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2014-10-28 | 0 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2014-10-29 | 0 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2014-10-30 | 0 | 0.48 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2014-10-31 | 0 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2014-11-03 | 0 | 0.44 | 0.51 | 0.43 | 0.51 | 00:00:00 | | 2014-11-04 | 1,000 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2014-11-05 | 0 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2014-11-06 | 0 | 0.45 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2014-11-07 | 0 | 0.44 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2014-11-10 | 5,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2014-11-11 | 0 | 0.43 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2014-11-12 | 0 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2014-11-13 | 0 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2014-11-14 | 0 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2014-11-17 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2014-11-18 | 0 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2014-11-19 | 0 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2014-11-20 | 0 | 0.43 | 0.46 | 0.43 | 0.46 | 00:00:00 | | 2014-11-21 | 0 | 0.46 | 0.48 | 0.46 | 0.47 | 00:00:00 | | 2014-11-24 | 0 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2014-11-25 | 0 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2014-11-26 | 0 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2014-11-27 | 0 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2014-11-28 | 1,000 | 0.40 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2014-12-01 | 0 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2014-12-02 | 0 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2014-12-03 | 0 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2014-12-04 | 0 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2014-12-05 | 0 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2014-12-08 | 0 | 0.38 | 0.38 | 0.33 | 0.34 | 00:00:00 | | 2014-12-09 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2014-12-10 | 0 | 0.32 | 0.36 | 0.32 | 0.36 | 00:00:00 | | 2014-12-11 | 0 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2014-12-12 | 0 | 0.31 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2014-12-15 | 0 | 0.29 | 0.31 | 0.29 | 0.30 | 00:00:00 | | 2014-12-16 | 3,000 | 0.29 | 0.29 | 0.22 | 0.22 | 00:00:00 | | 2014-12-17 | 10,000 | 0.17 | 0.23 | 0.17 | 0.23 | 00:00:00 | | 2014-12-18 | 10,000 | 0.22 | 0.28 | 0.22 | 0.28 | 00:00:00 | | 2014-12-19 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-12-22 | 0 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2014-12-23 | 0 | 0.24 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2014-12-24 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-12-25 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-12-26 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-12-29 | 0 | 0.23 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2014-12-30 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-12-31 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-01-01 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-01-02 | 0 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-01-05 | 0 | 0.27 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2015-01-06 | 0 | 0.28 | 0.34 | 0.28 | 0.34 | 00:00:00 | | 2015-01-07 | 1,000 | 0.35 | 0.41 | 0.32 | 0.40 | 00:00:00 | | 2015-01-08 | 0 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2015-01-09 | 0 | 0.37 | 0.37 | 0.33 | 0.37 | 00:00:00 | | 2015-01-12 | 0 | 0.35 | 0.41 | 0.35 | 0.41 | 00:00:00 | | 2015-01-13 | 0 | 0.41 | 0.46 | 0.41 | 0.45 | 00:00:00 | | 2015-01-14 | 0 | 0.44 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2015-01-15 | 0 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2015-01-16 | 0 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2015-01-19 | 4,000 | 0.46 | 0.52 | 0.45 | 0.45 | 00:00:00 | | 2015-01-20 | 0 | 0.44 | 0.51 | 0.44 | 0.51 | 00:00:00 | | 2015-01-21 | 5,000 | 0.50 | 0.56 | 0.50 | 0.56 | 00:00:00 | | 2015-01-22 | 1,000 | 0.54 | 0.57 | 0.54 | 0.54 | 00:00:00 | | 2015-01-23 | 0 | 0.53 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2015-01-26 | 0 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2015-01-27 | 0 | 0.56 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2015-01-28 | 0 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2015-01-29 | 0 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2015-01-30 | 0 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2015-02-02 | 2,000 | 0.51 | 0.53 | 0.47 | 0.48 | 00:00:00 | | 2015-02-03 | 0 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2015-02-04 | 0 | 0.45 | 0.52 | 0.45 | 0.52 | 00:00:00 | | 2015-02-05 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-02-06 | 0 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2015-02-09 | 0 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2015-02-10 | 0 | 0.50 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2015-02-11 | 0 | 0.50 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2015-02-12 | 0 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2015-02-13 | 0 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2015-02-16 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-02-17 | 0 | 0.53 | 0.53 | 0.52 | 0.52 | 00:00:00 | | 2015-02-18 | 0 | 0.53 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2015-02-19 | 0 | 0.53 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2015-02-20 | 0 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2015-02-23 | 0 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2015-02-24 | 0 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2015-02-25 | 0 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2015-02-26 | 10,000 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2015-02-27 | 0 | 0.55 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2015-03-02 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-03-03 | 0 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2015-03-04 | 0 | 0.55 | 0.57 | 0.55 | 0.57 | 00:00:00 | | 2015-03-05 | 0 | 0.56 | 0.57 | 0.56 | 0.57 | 00:00:00 | | 2015-03-06 | 0 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2015-03-09 | 0 | 0.53 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2015-03-10 | 0 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2015-03-11 | 0 | 0.41 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2015-03-16 | 0 | 0.36 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2015-03-17 | 0 | 0.29 | 0.32 | 0.29 | 0.29 | 00:00:00 | | 2015-03-18 | 0 | 0.32 | 0.32 | 0.29 | 0.31 | 00:00:00 | | 2015-03-19 | 200 | 0.37 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2015-03-20 | 0 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2015-03-23 | 0 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2015-03-24 | 0 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2015-05-05 | 0 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
