|
 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 | | 2017-05-08 | 104,700 | 3.50 | 3.64 | 2.72 | 3.30 | 00:00:00 | | 2017-05-11 | 6,000 | 3.27 | 3.40 | 3.27 | 3.39 | 00:00:00 | | 2017-05-12 | 14,500 | 3.29 | 3.38 | 3.25 | 3.38 | 00:00:00 | | 2017-05-15 | 8,900 | 3.13 | 3.41 | 3.13 | 3.13 | 00:00:00 | | 2017-05-16 | 5,050 | 3.11 | 3.11 | 3.10 | 3.10 | 00:00:00 | | 2017-05-17 | 0 | 3.10 | 3.10 | 3.10 | 3.10 | 00:00:00 | | 2017-05-18 | 1,151 | 3.12 | 3.14 | 3.12 | 3.14 | 00:00:00 | | 2017-05-19 | 4,974 | 3.11 | 3.14 | 3.01 | 3.14 | 00:00:00 | | 2017-05-22 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2017-05-23 | 0 | 3.14 | 3.14 | 3.14 | 3.14 | 00:00:00 | | 2017-05-24 | 3,638 | 3.20 | 3.20 | 3.08 | 3.08 | 00:00:00 | | 2017-05-25 | 7,691 | 3.05 | 3.11 | 3.04 | 3.11 | 00:00:00 | | 2017-05-26 | 7,541 | 3.01 | 3.11 | 3.01 | 3.08 | 00:00:00 | | 2017-05-30 | 4,950 | 3.03 | 3.03 | 3.00 | 3.02 | 00:00:00 | | 2017-05-31 | 9,680 | 3.00 | 3.12 | 3.00 | 3.12 | 00:00:00 | | 2017-06-01 | 27,917 | 3.15 | 3.15 | 2.99 | 2.99 | 00:00:00 | | 2017-06-02 | 19,399 | 3.00 | 3.03 | 2.79 | 3.02 | 00:00:00 | | 2017-06-05 | 24,465 | 2.90 | 3.00 | 2.75 | 3.00 | 00:00:00 | | 2017-06-06 | 4,162 | 3.00 | 3.02 | 2.98 | 3.02 | 00:00:00 | | 2017-06-07 | 7,662 | 2.81 | 3.01 | 2.80 | 3.00 | 00:00:00 | | 2017-06-08 | 48,439 | 3.03 | 3.03 | 2.61 | 2.85 | 00:00:00 | | 2017-06-09 | 43,300 | 2.85 | 3.01 | 2.64 | 2.98 | 00:00:00 | | 2017-06-12 | 20,454 | 2.77 | 2.99 | 2.77 | 2.99 | 00:00:00 | | 2017-06-13 | 11,362 | 2.93 | 2.95 | 2.84 | 2.84 | 00:00:00 | | 2017-06-14 | 63,312 | 2.84 | 2.96 | 2.79 | 2.79 | 00:00:00 | | 2017-06-15 | 1,000 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2017-06-16 | 104,874 | 3.86 | 4.05 | 3.46 | 3.46 | 00:00:00 | | 2017-06-19 | 109,403 | 3.53 | 3.97 | 3.53 | 3.96 | 00:00:00 | | 2017-06-20 | 7,205 | 3.98 | 3.98 | 3.84 | 3.87 | 00:00:00 | | 2017-06-21 | 22,300 | 3.90 | 3.90 | 3.72 | 3.75 | 00:00:00 | | 2017-06-22 | 38,662 | 3.67 | 3.98 | 3.67 | 3.78 | 00:00:00 | | 2017-06-23 | 43,890 | 3.79 | 3.79 | 3.65 | 3.72 | 00:00:00 | | 2017-06-26 | 12,325 | 3.66 | 3.66 | 3.46 | 3.57 | 00:00:00 | | 2017-06-27 | 1,214 | 3.53 | 3.53 | 3.50 | 3.50 | 00:00:00 | | 2017-06-28 | 84,157 | 3.42 | 3.62 | 3.42 | 3.52 | 00:00:00 | | 2017-06-29 | 27,100 | 3.57 | 3.60 | 3.53 | 3.60 | 00:00:00 | | 2017-06-30 | 42,655 | 3.56 | 3.63 | 3.53 | 3.55 | 00:00:00 | | 2017-07-03 | 0 | 3.55 | 3.55 | 3.55 | 3.55 | 00:00:00 | | 2017-07-05 | 134,453 | 4.00 | 5.20 | 4.00 | 4.86 | 00:00:00 | | 2017-07-06 | 170,591 | 5.23 | 5.30 | 4.90 | 4.90 | 00:00:00 | | 2017-07-07 | 26,542 | 4.90 | 4.90 | 4.70 | 4.78 | 00:00:00 | | 2017-07-10 | 12,238 | 4.77 | 4.89 | 4.77 | 4.89 | 00:00:00 | | 2017-07-11 | 39,419 | 4.89 | 5.12 | 4.89 | 5.00 | 00:00:00 | | 2017-07-12 | 40,617 | 5.00 | 5.05 | 4.90 | 4.99 | 00:00:00 | | 2017-07-13 | 16,700 | 5.00 | 5.03 | 4.81 | 4.89 | 00:00:00 | | 2017-07-14 | 1,800 | 4.81 | 4.99 | 4.81 | 4.99 | 00:00:00 | | 2017-07-17 | 20,560 | 4.97 | 5.00 | 4.81 | 4.95 | 00:00:00 | | 2017-07-18 | 3,527 | 4.86 | 4.91 | 4.85 | 4.91 | 00:00:00 | | 2017-07-19 | 27,150 | 4.94 | 4.99 | 4.81 | 4.81 | 00:00:00 | | 2017-07-20 | 27,700 | 4.85 | 4.85 | 4.80 | 4.82 | 00:00:00 | | 2017-07-21 | 32,100 | 4.92 | 5.00 | 4.71 | 4.87 | 00:00:00 | | 2017-07-24 | 3,793 | 4.89 | 4.90 | 4.71 | 4.71 | 00:00:00 | | 2017-07-25 | 8,935 | 4.70 | 4.76 | 4.68 | 4.68 | 00:00:00 | | 2017-07-26 | 12,660 | 4.67 | 4.76 | 4.67 | 4.76 | 00:00:00 | | 2017-07-27 | 13,790 | 4.78 | 4.93 | 4.70 | 4.84 | 00:00:00 | | 2017-07-28 | 4,500 | 4.86 | 4.90 | 4.62 | 4.90 | 00:00:00 | | 2017-07-31 | 11,838 | 4.78 | 4.78 | 4.56 | 4.56 | 00:00:00 | | 2017-08-01 | 36,400 | 4.72 | 4.78 | 4.56 | 4.70 | 00:00:00 | | 2017-08-02 | 11,300 | 4.50 | 4.70 | 4.50 | 4.50 | 00:00:00 | | 2017-08-03 | 1,400 | 4.62 | 4.62 | 4.54 | 4.54 | 00:00:00 | | 2017-08-04 | 1,846 | 4.50 | 4.50 | 4.41 | 4.41 | 00:00:00 | | 2017-08-07 | 0 | 4.41 | 4.41 | 4.41 | 4.41 | 00:00:00 | | 2017-08-08 | 9,444 | 4.36 | 4.50 | 4.36 | 4.50 | 00:00:00 | | 2017-08-09 | 2,100 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2017-08-10 | 5,031 | 4.48 | 4.50 | 4.26 | 4.26 | 00:00:00 | | 2017-08-11 | 42,826 | 4.30 | 4.89 | 4.30 | 4.89 | 00:00:00 | | 2017-08-14 | 9,350 | 4.75 | 4.75 | 4.45 | 4.45 | 00:00:00 | | 2017-08-15 | 14,050 | 4.60 | 4.85 | 4.60 | 4.85 | 00:00:00 | | 2017-08-16 | 20,879 | 4.75 | 4.86 | 4.66 | 4.73 | 00:00:00 | | 2017-08-17 | 10,595 | 4.86 | 4.88 | 4.71 | 4.82 | 00:00:00 | | 2017-08-18 | 3,600 | 4.80 | 4.80 | 4.80 | 4.80 | 00:00:00 | | 2017-08-21 | 700 | 4.77 | 4.77 | 4.77 | 4.77 | 00:00:00 | | 2017-08-22 | 17,178 | 4.70 | 4.80 | 4.65 | 4.80 | 00:00:00 | | 2017-08-23 | 3,110 | 4.68 | 4.77 | 4.64 | 4.64 | 00:00:00 | | 2017-08-24 | 0 | 4.64 | 4.64 | 4.64 | 4.64 | 00:00:00 | | 2017-08-25 | 3,110 | 4.70 | 4.80 | 4.65 | 4.65 | 00:00:00 | | 2017-08-28 | 7,420 | 4.66 | 4.70 | 4.63 | 4.68 | 00:00:00 | | 2017-08-29 | 38,872 | 4.70 | 4.83 | 4.70 | 4.83 | 00:00:00 | | 2017-08-30 | 12,835 | 4.65 | 4.65 | 4.47 | 4.55 | 00:00:00 | | 2017-08-31 | 3,600 | 4.48 | 4.69 | 4.46 | 4.65 | 00:00:00 | | 2017-09-01 | 3,300 | 4.65 | 4.65 | 4.64 | 4.64 | 00:00:00 | | 2017-09-05 | 4,300 | 4.67 | 4.69 | 4.50 | 4.66 | 00:00:00 | | 2017-09-06 | 2,900 | 4.68 | 4.68 | 4.61 | 4.61 | 00:00:00 | | 2017-09-07 | 4,280 | 4.65 | 4.72 | 4.65 | 4.72 | 00:00:00 | | 2017-09-08 | 3,400 | 4.70 | 4.70 | 4.70 | 4.70 | 00:00:00 | | 2017-09-11 | 10,900 | 4.80 | 4.85 | 4.70 | 4.85 | 00:00:00 | | 2017-09-12 | 8,100 | 4.80 | 4.81 | 4.57 | 4.72 | 00:00:00 | | 2017-09-13 | 15,625 | 4.58 | 4.65 | 4.47 | 4.61 | 00:00:00 | | 2017-09-14 | 5,400 | 4.47 | 4.58 | 4.47 | 4.47 | 00:00:00 | | 2017-09-15 | 34,900 | 4.69 | 4.90 | 4.68 | 4.81 | 00:00:00 | | 2017-09-18 | 27,314 | 4.81 | 4.81 | 4.66 | 4.81 | 00:00:00 | | 2017-09-19 | 16,501 | 4.85 | 4.85 | 4.72 | 4.79 | 00:00:00 | | 2017-09-20 | 13,200 | 4.80 | 4.80 | 4.70 | 4.80 | 00:00:00 | | 2017-09-21 | 54,550 | 4.70 | 4.86 | 4.70 | 4.86 | 00:00:00 | | 2017-09-22 | 40,253 | 4.86 | 4.90 | 4.85 | 4.90 | 00:00:00 | | 2017-09-25 | 515 | 4.87 | 4.87 | 4.87 | 4.87 | 00:00:00 | | 2017-09-26 | 6,150 | 4.85 | 4.87 | 4.80 | 4.80 | 00:00:00 | | 2017-09-27 | 35,621 | 4.86 | 5.00 | 4.86 | 5.00 | 00:00:00 | | 2017-09-28 | 2,379 | 4.92 | 5.05 | 4.92 | 5.05 | 00:00:00 | | 2017-09-29 | 28,021 | 4.90 | 5.06 | 4.90 | 5.06 | 00:00:00 | | 2017-10-02 | 45,570 | 4.92 | 5.02 | 4.86 | 4.99 | 00:00:00 | | 2017-10-03 | 4,550 | 5.23 | 5.23 | 5.06 | 5.07 | 00:00:00 | | 2017-10-04 | 14,792 | 4.98 | 5.00 | 4.97 | 4.98 | 00:00:00 | | 2017-10-05 | 21,290 | 5.00 | 5.00 | 4.90 | 4.92 | 00:00:00 | | 2017-10-06 | 20,454 | 4.97 | 5.00 | 4.97 | 5.00 | 00:00:00 | | 2017-10-09 | 0 | 5.00 | 5.00 | 5.00 | 5.00 | 00:00:00 | | 2017-10-10 | 6,100 | 4.99 | 5.02 | 4.99 | 5.02 | 00:00:00 | | 2017-10-11 | 25,305 | 4.97 | 4.97 | 4.57 | 4.90 | 00:00:00 | | 2017-10-12 | 22,635 | 4.89 | 4.95 | 4.84 | 4.84 | 00:00:00 | | 2017-10-13 | 92,850 | 4.88 | 5.25 | 4.88 | 5.25 | 00:00:00 | | 2017-10-16 | 23,790 | 5.25 | 5.33 | 5.20 | 5.27 | 00:00:00 | | 2017-10-17 | 68,602 | 5.35 | 5.35 | 5.01 | 5.01 | 00:00:00 | | 2017-10-18 | 17,300 | 5.01 | 5.04 | 4.99 | 5.02 | 00:00:00 | | 2017-10-19 | 4,000 | 5.05 | 5.06 | 5.05 | 5.06 | 00:00:00 | | 2017-10-20 | 39,400 | 5.06 | 5.30 | 5.06 | 5.30 | 00:00:00 | | 2017-10-23 | 42,430 | 5.06 | 5.29 | 5.06 | 5.16 | 00:00:00 | | 2017-10-24 | 13,956 | 5.11 | 5.22 | 5.11 | 5.11 | 00:00:00 | | 2017-10-25 | 69,600 | 5.20 | 5.20 | 5.11 | 5.11 | 00:00:00 | | 2017-10-26 | 16,600 | 5.10 | 5.15 | 5.06 | 5.15 | 00:00:00 | | 2017-10-27 | 65,600 | 5.06 | 5.17 | 5.05 | 5.17 | 00:00:00 | | 2017-10-30 | 14,830 | 4.92 | 5.13 | 4.92 | 4.99 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
