|
 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 | | 2016-05-30 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2016-06-07 | 0 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2016-06-08 | 0 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2016-06-09 | 1,800 | 0.21 | 0.26 | 0.21 | 0.25 | 00:00:00 | | 2016-06-10 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-06-16 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-06-17 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-06-20 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-06-21 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-06-22 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-06-27 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-06-28 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-06-29 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-06-30 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2016-07-01 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2016-07-04 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2016-07-05 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2016-07-06 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-07 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-08 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-11 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-12 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-13 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-14 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-15 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-18 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-19 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-20 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-21 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-22 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-07-25 | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 00:00:00 | | 2016-07-26 | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 00:00:00 | | 2016-07-27 | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 00:00:00 | | 2016-07-28 | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 00:00:00 | | 2016-07-29 | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 00:00:00 | | 2016-08-01 | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 00:00:00 | | 2016-08-04 | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 00:00:00 | | 2016-08-05 | 0 | 5.74 | 5.74 | 5.74 | 5.74 | 00:00:00 | | 2016-08-08 | 725,000 | 6.49 | 7.34 | 6.49 | 6.72 | 00:00:00 | | 2016-08-09 | 97,700 | 6.95 | 7.04 | 6.80 | 6.96 | 00:00:00 | | 2016-08-10 | 191,700 | 6.96 | 7.05 | 6.90 | 6.94 | 00:00:00 | | 2016-08-15 | 35,200 | 6.90 | 6.90 | 6.67 | 6.73 | 00:00:00 | | 2016-08-18 | 84,800 | 6.66 | 6.71 | 6.54 | 6.65 | 00:00:00 | | 2016-08-19 | 55,900 | 6.67 | 6.70 | 6.55 | 6.70 | 00:00:00 | | 2016-08-22 | 87,000 | 6.70 | 6.74 | 6.60 | 6.70 | 00:00:00 | | 2016-08-23 | 105,300 | 6.63 | 6.65 | 5.92 | 5.95 | 00:00:00 | | 2016-08-24 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2016-08-25 | 59,200 | 6.36 | 6.70 | 6.36 | 6.67 | 00:00:00 | | 2016-08-26 | 28,300 | 6.50 | 6.63 | 6.45 | 6.48 | 00:00:00 | | 2016-08-29 | 8,600 | 6.42 | 6.51 | 6.42 | 6.44 | 00:00:00 | | 2016-08-30 | 12,300 | 6.30 | 6.31 | 6.08 | 6.20 | 00:00:00 | | 2016-08-31 | 58,200 | 6.16 | 6.78 | 6.07 | 6.65 | 00:00:00 | | 2016-09-01 | 29,400 | 6.42 | 6.58 | 6.35 | 6.35 | 00:00:00 | | 2016-09-02 | 27,200 | 6.25 | 6.30 | 6.06 | 6.10 | 00:00:00 | | 2016-09-05 | 0 | 6.10 | 6.10 | 6.10 | 6.10 | 00:00:00 | | 2016-09-08 | 6,300 | 6.04 | 6.07 | 6.00 | 6.00 | 00:00:00 | | 2016-09-09 | 9,700 | 6.01 | 6.01 | 5.75 | 6.00 | 00:00:00 | | 2016-09-19 | 104,300 | 5.31 | 5.46 | 5.02 | 5.21 | 00:00:00 | | 2016-09-20 | 68,200 | 5.28 | 5.37 | 5.21 | 5.24 | 00:00:00 | | 2016-09-21 | 300 | 5.40 | 5.40 | 5.25 | 5.25 | 00:00:00 | | 2016-10-04 | 14,300 | 5.25 | 5.25 | 4.97 | 5.00 | 00:00:00 | | 2016-10-05 | 30,300 | 5.05 | 5.39 | 5.03 | 5.32 | 00:00:00 | | 2016-10-13 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2016-10-14 | 2,900 | 5.34 | 5.52 | 5.34 | 5.52 | 00:00:00 | | 2016-10-17 | 500 | 5.50 | 5.50 | 5.50 | 5.50 | 00:00:00 | | 2016-10-18 | 27,500 | 5.30 | 5.39 | 5.24 | 5.25 | 00:00:00 | | 2016-10-19 | 22,900 | 5.32 | 5.52 | 5.30 | 5.35 | 00:00:00 | | 2016-10-24 | 9,000 | 5.35 | 5.55 | 5.31 | 5.55 | 00:00:00 | | 2016-10-25 | 9,500 | 5.72 | 5.75 | 5.50 | 5.55 | 00:00:00 | | 2016-10-26 | 6,500 | 5.55 | 5.63 | 5.41 | 5.56 | 00:00:00 | | 2016-10-27 | 19,600 | 5.54 | 5.70 | 5.51 | 5.69 | 00:00:00 | | 2016-11-07 | 39,600 | 5.80 | 6.00 | 5.75 | 5.98 | 00:00:00 | | 2016-11-08 | 15,000 | 5.85 | 5.99 | 5.82 | 5.94 | 00:00:00 | | 2016-11-09 | 20,000 | 6.00 | 6.02 | 5.75 | 5.79 | 00:00:00 | | 2016-11-10 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2016-11-11 | 17,900 | 5.70 | 5.71 | 5.60 | 5.64 | 00:00:00 | | 2016-11-22 | 15,600 | 5.71 | 5.73 | 5.50 | 5.66 | 00:00:00 | | 2016-11-23 | 4,000 | 5.45 | 5.69 | 5.42 | 5.69 | 00:00:00 | | 2016-11-29 | 34,300 | 5.36 | 5.36 | 4.83 | 4.91 | 00:00:00 | | 2016-11-30 | 29,700 | 4.98 | 5.14 | 4.50 | 4.99 | 00:00:00 | | 2016-12-01 | 3,400 | 4.66 | 4.80 | 4.41 | 4.52 | 00:00:00 | | 2016-12-02 | 78,900 | 5.04 | 5.70 | 5.03 | 5.21 | 00:00:00 | | 2016-12-06 | 11,400 | 5.17 | 5.33 | 5.17 | 5.33 | 00:00:00 | | 2016-12-07 | 32,300 | 5.43 | 5.43 | 5.05 | 5.05 | 00:00:00 | | 2016-12-20 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-12-21 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-12-27 | 0 | 5.65 | 5.65 | 5.65 | 5.65 | 00:00:00 | | 2016-12-28 | 14,600 | 5.38 | 5.50 | 5.34 | 5.43 | 00:00:00 | | 2017-01-10 | 6,300 | 5.11 | 5.25 | 5.11 | 5.15 | 00:00:00 | | 2017-01-11 | 12,300 | 5.11 | 5.25 | 4.77 | 4.77 | 00:00:00 | | 2017-01-12 | 300 | 5.10 | 5.10 | 5.10 | 5.10 | 00:00:00 | | 2017-01-13 | 15,700 | 5.10 | 5.10 | 4.85 | 5.00 | 00:00:00 | | 2017-01-16 | 3,100 | 4.91 | 5.05 | 4.67 | 5.05 | 00:00:00 | | 2017-01-30 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2017-01-31 | 54,600 | 4.50 | 4.69 | 4.50 | 4.50 | 00:00:00 | | 2017-02-01 | 5,900 | 4.50 | 4.63 | 4.50 | 4.53 | 00:00:00 | | 2017-02-02 | 14,500 | 4.73 | 4.75 | 4.51 | 4.60 | 00:00:00 | | 2017-02-03 | 10,400 | 4.60 | 4.65 | 4.60 | 4.60 | 00:00:00 | | 2017-02-06 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2017-02-13 | 7,600 | 4.75 | 4.75 | 4.42 | 4.44 | 00:00:00 | | 2017-02-14 | 13,900 | 4.45 | 4.45 | 4.35 | 4.35 | 00:00:00 | | 2017-02-15 | 29,000 | 4.20 | 4.25 | 4.02 | 4.13 | 00:00:00 | | 2017-02-16 | 3,400 | 4.06 | 4.25 | 4.06 | 4.12 | 00:00:00 | | 2017-02-17 | 9,300 | 4.15 | 4.35 | 4.12 | 4.35 | 00:00:00 | | 2017-02-20 | 0 | 4.35 | 4.35 | 4.35 | 4.35 | 00:00:00 | | 2017-02-21 | 26,200 | 4.37 | 4.40 | 4.19 | 4.19 | 00:00:00 | | 2017-02-22 | 5,800 | 4.23 | 4.40 | 4.23 | 4.25 | 00:00:00 | | 2017-02-27 | 3,000 | 4.19 | 4.19 | 4.19 | 4.19 | 00:00:00 | | 2017-03-09 | 4,900 | 3.86 | 3.86 | 3.79 | 3.81 | 00:00:00 | | 2017-03-10 | 0 | 3.81 | 3.81 | 3.81 | 3.81 | 00:00:00 | | 2017-04-03 | 1,800 | 3.75 | 3.75 | 3.65 | 3.75 | 00:00:00 | | 2017-04-04 | 38,700 | 3.64 | 3.75 | 3.54 | 3.54 | 00:00:00 | | 2017-04-05 | 6,300 | 3.60 | 3.60 | 3.55 | 3.60 | 00:00:00 | | 2017-04-17 | 6,900 | 3.72 | 3.74 | 3.71 | 3.74 | 00:00:00 | | 2017-04-21 | 36,000 | 3.68 | 3.93 | 3.65 | 3.93 | 00:00:00 | | 2017-04-25 | 10,400 | 3.90 | 3.90 | 3.64 | 3.64 | 00:00:00 | | 2017-04-26 | 2,400 | 3.74 | 3.88 | 3.66 | 3.68 | 00:00:00 | | 2017-04-27 | 29,300 | 3.68 | 3.70 | 3.66 | 3.66 | 00:00:00 | | 2017-04-28 | 25,700 | 3.67 | 3.76 | 3.67 | 3.67 | 00:00:00 | | 2017-05-01 | 1,700 | 3.75 | 3.75 | 3.65 | 3.65 | 00:00:00 | | 2017-05-08 | 104,700 | 3.50 | 3.64 | 2.72 | 3.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
