|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-10-30 | 14,830 | 4.92 | 5.13 | 4.92 | 4.99 | 00:00:00 | | 2017-10-31 | 14,971 | 4.91 | 5.12 | 4.91 | 5.08 | 00:00:00 | | 2017-11-01 | 16,439 | 5.14 | 5.14 | 4.91 | 4.99 | 00:00:00 | | 2017-11-02 | 1,400 | 5.08 | 5.14 | 5.08 | 5.13 | 00:00:00 | | 2017-11-03 | 12,745 | 5.13 | 5.13 | 4.86 | 5.00 | 00:00:00 | | 2017-11-06 | 28,200 | 4.88 | 4.98 | 4.75 | 4.80 | 00:00:00 | | 2017-11-07 | 3,540 | 4.87 | 4.90 | 4.80 | 4.80 | 00:00:00 | | 2017-11-08 | 17,310 | 4.80 | 4.99 | 4.80 | 4.88 | 00:00:00 | | 2017-12-15 | 4,719 | 3.84 | 3.93 | 3.81 | 3.93 | 00:00:00 | | 2017-12-18 | 13,160 | 3.88 | 3.88 | 3.69 | 3.70 | 00:00:00 | | 2017-12-19 | 53,342 | 3.55 | 3.63 | 3.37 | 3.55 | 00:00:00 | | 2017-12-20 | 6,804 | 3.55 | 3.63 | 3.45 | 3.63 | 00:00:00 | | 2017-12-21 | 54,656 | 3.55 | 3.55 | 3.27 | 3.39 | 00:00:00 | | 2017-12-22 | 20,643 | 3.50 | 3.61 | 3.26 | 3.42 | 00:00:00 | | 2017-12-26 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2017-12-27 | 21,178 | 3.36 | 3.75 | 3.36 | 3.74 | 00:00:00 | | 2017-12-28 | 85,982 | 3.93 | 4.02 | 3.46 | 4.02 | 00:00:00 | | 2017-12-29 | 6,294 | 3.95 | 4.25 | 3.95 | 4.15 | 00:00:00 | | 2018-01-02 | 390 | 3.95 | 3.95 | 3.95 | 3.95 | 00:00:00 | | 2018-01-03 | 7,100 | 4.04 | 4.04 | 3.55 | 3.66 | 00:00:00 | | 2018-01-04 | 1,290 | 3.70 | 3.72 | 3.67 | 3.67 | 00:00:00 | | 2018-01-05 | 2,184 | 3.71 | 3.74 | 3.65 | 3.74 | 00:00:00 | | 2018-01-08 | 9,893 | 3.77 | 3.77 | 3.34 | 3.52 | 00:00:00 | | 2018-01-09 | 30,065 | 3.67 | 3.70 | 3.52 | 3.70 | 00:00:00 | | 2018-01-10 | 15,605 | 3.70 | 3.70 | 3.57 | 3.68 | 00:00:00 | | 2018-01-11 | 2,687 | 3.62 | 3.62 | 3.56 | 3.56 | 00:00:00 | | 2018-01-12 | 3,050 | 3.65 | 3.65 | 3.50 | 3.55 | 00:00:00 | | 2018-01-16 | 20,931 | 3.75 | 3.75 | 3.67 | 3.73 | 00:00:00 | | 2018-01-17 | 16,714 | 3.57 | 3.57 | 3.50 | 3.53 | 00:00:00 | | 2018-01-18 | 14,790 | 3.50 | 3.57 | 3.42 | 3.42 | 00:00:00 | | 2018-01-19 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2018-01-22 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2018-01-23 | 9,595 | 3.44 | 3.50 | 3.44 | 3.50 | 00:00:00 | | 2018-01-24 | 23,055 | 3.33 | 3.45 | 3.13 | 3.20 | 00:00:00 | | 2018-01-25 | 20,451 | 3.22 | 3.25 | 3.05 | 3.11 | 00:00:00 | | 2018-01-26 | 11,960 | 3.11 | 3.11 | 3.01 | 3.05 | 00:00:00 | | 2018-01-29 | 27,643 | 3.05 | 3.09 | 2.98 | 3.09 | 00:00:00 | | 2018-01-30 | 15,200 | 3.21 | 3.21 | 3.00 | 3.00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
