|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2001-09-27 | 26,400 | 0.96 | 0.96 | 0.92 | 0.92 | 00:00:00 | 2001-09-28 | 10,500 | 0.94 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2001-10-01 | 400 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2001-10-02 | 3,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2001-10-03 | 4,500 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | 2001-10-04 | 1,600 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | 2001-10-05 | 16,200 | 0.95 | 0.99 | 0.93 | 0.99 | 00:00:00 | 2001-10-08 | 3,700 | 0.90 | 0.99 | 0.90 | 0.99 | 00:00:00 | 2001-10-09 | 3,000 | 0.91 | 1.00 | 0.91 | 1.00 | 00:00:00 | 2001-10-10 | 5,800 | 0.94 | 1.00 | 0.91 | 1.00 | 00:00:00 | 2001-10-11 | 6,100 | 0.91 | 0.97 | 0.87 | 0.87 | 00:00:00 | 2001-10-15 | 200 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | 2001-10-16 | 600 | 0.98 | 0.98 | 0.87 | 0.87 | 00:00:00 | 2001-10-22 | 300 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | 2001-10-23 | 26,500 | 0.87 | 0.91 | 0.86 | 0.89 | 00:00:00 | 2001-10-24 | 32,800 | 0.86 | 0.86 | 0.80 | 0.83 | 00:00:00 | 2001-10-25 | 32,200 | 0.83 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2001-10-26 | 22,000 | 0.83 | 0.83 | 0.77 | 0.83 | 00:00:00 | 2001-10-29 | 11,000 | 0.85 | 0.86 | 0.85 | 0.86 | 00:00:00 | 2001-10-30 | 21,500 | 0.79 | 0.86 | 0.76 | 0.78 | 00:00:00 | 2001-10-31 | 1,600 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2001-11-01 | 32,500 | 0.78 | 0.86 | 0.78 | 0.84 | 00:00:00 | 2001-11-05 | 5,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2001-11-06 | 7,500 | 0.82 | 0.84 | 0.76 | 0.84 | 00:00:00 | 2001-11-08 | 13,800 | 0.80 | 0.86 | 0.80 | 0.86 | 00:00:00 | 2001-11-09 | 3,000 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2001-11-12 | 600 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2001-11-13 | 12,000 | 0.84 | 0.87 | 0.81 | 0.81 | 00:00:00 | 2001-11-14 | 200 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2001-11-15 | 7,700 | 0.82 | 0.87 | 0.82 | 0.82 | 00:00:00 | 2001-11-16 | 2,400 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2001-11-19 | 18,500 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | 2001-11-20 | 35,000 | 0.82 | 0.85 | 0.77 | 0.85 | 00:00:00 | 2001-11-23 | 9,500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2001-11-27 | 12,500 | 0.80 | 0.85 | 0.76 | 0.81 | 00:00:00 | 2001-11-28 | 22,500 | 0.81 | 0.81 | 0.76 | 0.78 | 00:00:00 | 2001-11-29 | 57,200 | 0.81 | 0.81 | 0.72 | 0.75 | 00:00:00 | 2001-11-30 | 500 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2001-12-03 | 6,100 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | 2001-12-05 | 2,200 | 0.72 | 0.80 | 0.72 | 0.80 | 00:00:00 | 2001-12-06 | 20,500 | 0.73 | 0.78 | 0.73 | 0.78 | 00:00:00 | 2001-12-07 | 15,400 | 0.78 | 0.78 | 0.72 | 0.75 | 00:00:00 | 2001-12-10 | 31,500 | 0.75 | 0.76 | 0.72 | 0.73 | 00:00:00 | 2001-12-11 | 24,700 | 0.76 | 0.76 | 0.73 | 0.76 | 00:00:00 | 2001-12-12 | 28,100 | 0.73 | 0.76 | 0.73 | 0.76 | 00:00:00 | 2001-12-13 | 17,200 | 0.73 | 0.76 | 0.73 | 0.75 | 00:00:00 | 2001-12-14 | 94,800 | 0.76 | 0.76 | 0.73 | 0.76 | 00:00:00 | 2001-12-17 | 2,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2001-12-18 | 63,300 | 0.72 | 0.76 | 0.71 | 0.76 | 00:00:00 | 2001-12-19 | 56,000 | 0.73 | 0.76 | 0.72 | 0.75 | 00:00:00 | 2001-12-20 | 28,500 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2001-12-21 | 10,500 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2001-12-26 | 22,500 | 0.76 | 0.76 | 0.70 | 0.76 | 00:00:00 | 2001-12-27 | 97,800 | 0.76 | 0.76 | 0.72 | 0.75 | 00:00:00 | 2001-12-28 | 24,700 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2001-12-31 | 23,700 | 0.75 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2002-01-02 | 4,700 | 0.76 | 0.76 | 0.75 | 0.75 | 00:00:00 | 2002-01-03 | 19,300 | 0.75 | 0.75 | 0.68 | 0.73 | 00:00:00 | 2002-01-04 | 4,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | 2002-01-07 | 21,000 | 0.68 | 0.68 | 0.65 | 0.68 | 00:00:00 | 2002-01-08 | 51,000 | 0.68 | 0.73 | 0.65 | 0.72 | 00:00:00 | 2002-01-09 | 41,500 | 0.72 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2002-01-10 | 20,200 | 0.75 | 0.79 | 0.75 | 0.79 | 00:00:00 | 2002-01-11 | 51,200 | 0.75 | 0.82 | 0.75 | 0.82 | 00:00:00 | 2002-01-14 | 37,300 | 0.81 | 0.84 | 0.79 | 0.82 | 00:00:00 | 2002-01-15 | 19,500 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | 2002-01-16 | 1,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2002-01-17 | 3,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2002-01-18 | 300 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2002-01-22 | 1,000 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2002-01-23 | 13,300 | 0.79 | 0.80 | 0.77 | 0.77 | 00:00:00 | 2002-01-24 | 81,100 | 0.84 | 0.90 | 0.84 | 0.89 | 00:00:00 | 2002-01-25 | 20,000 | 0.88 | 0.89 | 0.86 | 0.89 | 00:00:00 | 2002-01-28 | 5,500 | 0.84 | 0.88 | 0.84 | 0.88 | 00:00:00 | 2002-01-29 | 19,800 | 0.88 | 0.90 | 0.83 | 0.90 | 00:00:00 | 2002-01-30 | 20,100 | 0.88 | 0.94 | 0.88 | 0.88 | 00:00:00 | 2002-01-31 | 17,900 | 0.88 | 0.91 | 0.86 | 0.86 | 00:00:00 | 2002-02-01 | 258 | 0.86 | 0.95 | 0.86 | 0.86 | 00:00:00 | 2002-02-04 | 171,600 | 0.95 | 1.00 | 0.90 | 1.00 | 00:00:00 | 2002-02-05 | 39,800 | 1.00 | 1.08 | 0.98 | 1.03 | 00:00:00 | 2002-02-06 | 6,500 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | 2002-02-07 | 42,800 | 1.02 | 1.07 | 1.02 | 1.06 | 00:00:00 | 2002-02-08 | 120,200 | 1.08 | 1.19 | 1.08 | 1.10 | 00:00:00 | 2002-02-11 | 167,100 | 1.10 | 1.10 | 0.96 | 1.00 | 00:00:00 | 2002-02-12 | 73,600 | 1.02 | 1.04 | 0.98 | 1.00 | 00:00:00 | 2002-02-13 | 65,000 | 0.98 | 1.01 | 0.98 | 1.00 | 00:00:00 | 2002-02-14 | 95,800 | 1.01 | 1.03 | 0.99 | 1.00 | 00:00:00 | 2002-02-15 | 22,500 | 1.03 | 1.03 | 0.98 | 0.98 | 00:00:00 | 2002-02-19 | 23,500 | 0.98 | 1.01 | 0.98 | 1.00 | 00:00:00 | 2002-02-20 | 17,000 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | 2002-02-21 | 23,500 | 0.94 | 0.95 | 0.92 | 0.93 | 00:00:00 | 2002-02-22 | 28,500 | 0.93 | 0.93 | 0.88 | 0.88 | 00:00:00 | 2002-02-25 | 12,400 | 0.88 | 0.90 | 0.88 | 0.90 | 00:00:00 | 2002-02-26 | 42,500 | 0.93 | 0.96 | 0.91 | 0.95 | 00:00:00 | 2002-02-27 | 25,000 | 0.96 | 0.96 | 0.94 | 0.95 | 00:00:00 | 2002-02-28 | 31,400 | 0.91 | 0.94 | 0.91 | 0.91 | 00:00:00 | 2002-03-01 | 8,600 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | 2002-03-04 | 19,000 | 0.93 | 0.95 | 0.92 | 0.95 | 00:00:00 | 2002-03-05 | 1,200 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | 2002-03-06 | 121,200 | 0.90 | 0.92 | 0.83 | 0.85 | 00:00:00 | 2002-03-07 | 19,600 | 0.81 | 0.86 | 0.81 | 0.85 | 00:00:00 | 2002-03-08 | 38,900 | 0.83 | 0.85 | 0.81 | 0.81 | 00:00:00 | 2002-03-12 | 7,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2002-03-13 | 26,000 | 0.82 | 0.84 | 0.82 | 0.82 | 00:00:00 | 2002-03-14 | 2,500 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | 2002-03-15 | 10,400 | 0.82 | 0.88 | 0.82 | 0.88 | 00:00:00 | 2002-03-18 | 2,400 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2002-03-19 | 1,700 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2002-03-20 | 100 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2002-03-21 | 15,700 | 0.83 | 0.90 | 0.83 | 0.86 | 00:00:00 | 2002-03-22 | 79,000 | 0.90 | 0.96 | 0.88 | 0.95 | 00:00:00 | 2002-03-25 | 69,800 | 0.96 | 1.00 | 0.94 | 0.95 | 00:00:00 | 2002-03-26 | 72,600 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | 2002-03-27 | 84,000 | 0.99 | 1.06 | 0.99 | 1.01 | 00:00:00 | 2002-03-28 | 47,600 | 1.05 | 1.05 | 1.01 | 1.05 | 00:00:00 | 2002-04-01 | 9,800 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | 2002-04-02 | 3,800 | 1.03 | 1.06 | 1.03 | 1.06 | 00:00:00 | 2002-04-03 | 7,500 | 1.03 | 1.03 | 0.96 | 1.00 | 00:00:00 | 2002-04-04 | 32,000 | 0.97 | 1.00 | 0.97 | 0.98 | 00:00:00 | 2002-04-08 | 46,000 | 0.97 | 1.01 | 0.95 | 0.95 | 00:00:00 | 2002-04-09 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|