|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-04-09 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-04-10 | 45,600 | 0.90 | 0.93 | 0.85 | 0.91 | 00:00:00 | | 2002-04-11 | 10,000 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2002-04-12 | 15,600 | 0.92 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2002-04-15 | 13,100 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2002-04-16 | 15,000 | 0.92 | 1.00 | 0.92 | 0.96 | 00:00:00 | | 2002-04-17 | 6,400 | 1.00 | 1.01 | 0.98 | 0.98 | 00:00:00 | | 2002-04-19 | 16,800 | 1.01 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2002-04-22 | 111,400 | 1.00 | 1.10 | 0.98 | 1.09 | 00:00:00 | | 2002-04-23 | 178,200 | 1.04 | 1.16 | 1.01 | 1.10 | 00:00:00 | | 2002-04-25 | 43,900 | 1.09 | 1.17 | 1.08 | 1.17 | 00:00:00 | | 2002-04-26 | 133,100 | 1.15 | 1.22 | 1.11 | 1.17 | 00:00:00 | | 2002-04-29 | 76,600 | 1.20 | 1.25 | 1.16 | 1.22 | 00:00:00 | | 2002-04-30 | 12,800 | 1.20 | 1.25 | 1.16 | 1.18 | 00:00:00 | | 2002-05-01 | 50,700 | 1.18 | 1.24 | 1.13 | 1.16 | 00:00:00 | | 2002-05-02 | 31,500 | 1.17 | 1.17 | 1.12 | 1.12 | 00:00:00 | | 2002-05-03 | 24,000 | 1.17 | 1.26 | 1.17 | 1.26 | 00:00:00 | | 2002-05-06 | 55,500 | 1.28 | 1.34 | 1.26 | 1.32 | 00:00:00 | | 2002-05-07 | 11,000 | 1.35 | 1.36 | 1.31 | 1.36 | 00:00:00 | | 2002-05-08 | 38,700 | 1.30 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2002-05-09 | 19,000 | 1.28 | 1.32 | 1.28 | 1.30 | 00:00:00 | | 2002-05-10 | 11,600 | 1.32 | 1.32 | 1.20 | 1.28 | 00:00:00 | | 2002-05-13 | 2,100 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2002-05-14 | 66,000 | 1.22 | 1.34 | 1.22 | 1.31 | 00:00:00 | | 2002-05-15 | 34,000 | 1.32 | 1.38 | 1.29 | 1.36 | 00:00:00 | | 2002-05-16 | 109,700 | 1.36 | 1.55 | 1.35 | 1.52 | 00:00:00 | | 2002-05-17 | 87,600 | 1.55 | 2.00 | 1.55 | 1.90 | 00:00:00 | | 2002-05-20 | 82,000 | 1.95 | 2.25 | 1.85 | 2.20 | 00:00:00 | | 2002-05-21 | 84,200 | 2.24 | 2.38 | 2.20 | 2.24 | 00:00:00 | | 2002-05-22 | 111,500 | 2.25 | 2.25 | 2.04 | 2.12 | 00:00:00 | | 2002-05-23 | 89,000 | 2.06 | 2.13 | 1.98 | 2.10 | 00:00:00 | | 2002-05-24 | 28,600 | 2.00 | 2.20 | 2.00 | 2.08 | 00:00:00 | | 2002-05-28 | 168,100 | 2.09 | 2.15 | 1.91 | 2.13 | 00:00:00 | | 2002-05-29 | 60,300 | 2.20 | 2.25 | 2.13 | 2.20 | 00:00:00 | | 2002-05-30 | 21,000 | 2.20 | 2.20 | 2.00 | 2.02 | 00:00:00 | | 2002-05-31 | 34,500 | 1.95 | 2.10 | 1.93 | 2.04 | 00:00:00 | | 2002-06-03 | 67,000 | 2.05 | 2.05 | 1.95 | 1.97 | 00:00:00 | | 2002-06-04 | 56,600 | 1.97 | 2.05 | 1.95 | 2.05 | 00:00:00 | | 2002-06-05 | 82,900 | 1.95 | 2.00 | 1.80 | 1.84 | 00:00:00 | | 2002-06-06 | 11,800 | 1.81 | 1.95 | 1.80 | 1.95 | 00:00:00 | | 2002-06-07 | 57,900 | 1.97 | 1.97 | 1.86 | 1.90 | 00:00:00 | | 2002-06-10 | 84,300 | 1.80 | 1.88 | 1.65 | 1.70 | 00:00:00 | | 2002-06-11 | 22,600 | 1.73 | 1.90 | 1.69 | 1.85 | 00:00:00 | | 2002-06-12 | 2,400 | 1.85 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2002-06-13 | 12,500 | 1.75 | 1.83 | 1.75 | 1.80 | 00:00:00 | | 2002-06-14 | 20,400 | 1.83 | 1.90 | 1.75 | 1.84 | 00:00:00 | | 2002-06-17 | 4,100 | 1.85 | 1.85 | 1.75 | 1.80 | 00:00:00 | | 2002-06-18 | 8,700 | 1.85 | 1.88 | 1.80 | 1.88 | 00:00:00 | | 2002-06-19 | 8,500 | 1.90 | 1.96 | 1.90 | 1.95 | 00:00:00 | | 2002-06-20 | 39,200 | 1.96 | 2.14 | 1.96 | 2.14 | 00:00:00 | | 2002-06-21 | 16,600 | 2.10 | 2.16 | 2.09 | 2.09 | 00:00:00 | | 2002-06-24 | 22,300 | 2.10 | 2.18 | 2.10 | 2.10 | 00:00:00 | | 2002-06-25 | 34,100 | 2.10 | 2.10 | 1.95 | 2.01 | 00:00:00 | | 2002-06-26 | 11,200 | 2.06 | 2.06 | 2.00 | 2.00 | 00:00:00 | | 2002-06-27 | 9,100 | 2.04 | 2.04 | 1.98 | 2.01 | 00:00:00 | | 2002-06-28 | 30,800 | 2.00 | 2.03 | 1.85 | 2.03 | 00:00:00 | | 2002-07-01 | 21,300 | 1.95 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2002-07-02 | 10,500 | 1.91 | 1.96 | 1.90 | 1.91 | 00:00:00 | | 2002-07-03 | 36,400 | 1.88 | 1.89 | 1.77 | 1.80 | 00:00:00 | | 2002-07-05 | 1,500 | 1.78 | 1.89 | 1.78 | 1.89 | 00:00:00 | | 2002-07-08 | 10,900 | 1.78 | 1.95 | 1.78 | 1.95 | 00:00:00 | | 2002-07-09 | 16,300 | 1.95 | 2.05 | 1.92 | 1.97 | 00:00:00 | | 2002-07-10 | 4,600 | 1.98 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2002-07-11 | 10,000 | 1.95 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2002-07-12 | 68,500 | 1.95 | 2.00 | 1.95 | 1.97 | 00:00:00 | | 2002-07-15 | 55,800 | 2.00 | 2.10 | 1.90 | 1.90 | 00:00:00 | | 2002-07-16 | 500 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2002-07-17 | 6,600 | 1.87 | 1.95 | 1.87 | 1.95 | 00:00:00 | | 2002-07-18 | 33,200 | 1.87 | 1.90 | 1.76 | 1.81 | 00:00:00 | | 2002-07-19 | 25,900 | 1.93 | 1.97 | 1.86 | 1.95 | 00:00:00 | | 2002-07-22 | 35,700 | 1.86 | 1.86 | 1.75 | 1.85 | 00:00:00 | | 2002-07-23 | 62,000 | 1.75 | 1.75 | 1.45 | 1.60 | 00:00:00 | | 2002-07-24 | 23,900 | 1.51 | 1.60 | 1.41 | 1.60 | 00:00:00 | | 2002-07-25 | 15,700 | 1.61 | 1.64 | 1.46 | 1.51 | 00:00:00 | | 2002-07-26 | 59,000 | 1.48 | 1.48 | 1.41 | 1.42 | 00:00:00 | | 2002-07-29 | 8,500 | 1.40 | 1.57 | 1.37 | 1.40 | 00:00:00 | | 2002-07-30 | 24,500 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2002-07-31 | 36,100 | 1.45 | 1.55 | 1.45 | 1.50 | 00:00:00 | | 2002-08-01 | 5,000 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2002-08-02 | 16,300 | 1.57 | 1.75 | 1.57 | 1.71 | 00:00:00 | | 2002-08-05 | 9,300 | 1.72 | 1.85 | 1.62 | 1.75 | 00:00:00 | | 2002-08-06 | 39,100 | 1.60 | 1.65 | 1.50 | 1.65 | 00:00:00 | | 2002-08-07 | 16,000 | 1.70 | 1.75 | 1.65 | 1.65 | 00:00:00 | | 2002-08-08 | 400 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2002-08-09 | 11,000 | 1.72 | 1.72 | 1.65 | 1.65 | 00:00:00 | | 2002-08-12 | 1,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2002-08-13 | 22,400 | 1.65 | 1.65 | 1.55 | 1.62 | 00:00:00 | | 2002-08-14 | 1,400 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2002-08-15 | 1,400 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2002-08-16 | 9,900 | 1.65 | 1.70 | 1.63 | 1.70 | 00:00:00 | | 2002-08-19 | 11,300 | 1.70 | 1.75 | 1.61 | 1.70 | 00:00:00 | | 2002-08-20 | 9,400 | 1.74 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2002-08-21 | 12,200 | 1.65 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2002-08-22 | 6,000 | 1.62 | 1.68 | 1.62 | 1.68 | 00:00:00 | | 2002-08-23 | 1,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2002-08-26 | 200 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2002-08-27 | 15,000 | 1.65 | 1.70 | 1.65 | 1.69 | 00:00:00 | | 2002-08-28 | 4,100 | 1.69 | 1.70 | 1.60 | 1.65 | 00:00:00 | | 2002-08-29 | 500 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2002-09-03 | 1,300 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2002-09-04 | 2,600 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2002-09-05 | 2,500 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2002-09-06 | 700 | 1.60 | 1.75 | 1.60 | 1.75 | 00:00:00 | | 2002-09-09 | 248,900 | 1.85 | 1.85 | 1.32 | 1.43 | 00:00:00 | | 2002-09-10 | 133,200 | 1.45 | 1.45 | 1.29 | 1.30 | 00:00:00 | | 2002-09-11 | 37,700 | 1.30 | 1.35 | 1.25 | 1.33 | 00:00:00 | | 2002-09-12 | 103,300 | 1.32 | 1.38 | 1.32 | 1.36 | 00:00:00 | | 2002-09-13 | 38,200 | 1.32 | 1.38 | 1.30 | 1.34 | 00:00:00 | | 2002-09-16 | 4,000 | 1.33 | 1.34 | 1.33 | 1.33 | 00:00:00 | | 2002-09-17 | 32,000 | 1.30 | 1.34 | 1.30 | 1.32 | 00:00:00 | | 2002-09-18 | 57,500 | 1.31 | 1.35 | 1.31 | 1.34 | 00:00:00 | | 2002-09-19 | 34,900 | 1.34 | 1.36 | 1.29 | 1.30 | 00:00:00 | | 2002-09-20 | 83,000 | 1.30 | 1.33 | 1.15 | 1.19 | 00:00:00 | | 2002-09-23 | 90,400 | 1.19 | 1.25 | 1.14 | 1.16 | 00:00:00 | | 2002-09-24 | 40,300 | 1.19 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2002-09-25 | 31,900 | 1.15 | 1.15 | 1.07 | 1.07 | 00:00:00 | | 2002-09-26 | 70,000 | 1.11 | 1.11 | 0.90 | 1.08 | 00:00:00 | | 2002-09-27 | 28,400 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2002-09-30 | 3,600 | 1.08 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2002-10-01 | 6,600 | 1.07 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2002-10-02 | 53,800 | 1.08 | 1.08 | 0.96 | 1.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
