|
 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 | | 2002-10-02 | 53,800 | 1.08 | 1.08 | 0.96 | 1.00 | 00:00:00 | | 2002-10-03 | 22,000 | 0.99 | 0.99 | 0.92 | 0.92 | 00:00:00 | | 2002-10-04 | 48,600 | 0.94 | 0.94 | 0.89 | 0.91 | 00:00:00 | | 2002-10-07 | 113,800 | 0.90 | 0.90 | 0.78 | 0.88 | 00:00:00 | | 2002-10-08 | 7,500 | 0.87 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2002-10-09 | 96,800 | 0.87 | 1.00 | 0.84 | 1.00 | 00:00:00 | | 2002-10-10 | 132,700 | 0.98 | 0.98 | 0.90 | 0.93 | 00:00:00 | | 2002-10-11 | 6,200 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2002-10-14 | 22,700 | 0.95 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2002-10-15 | 29,500 | 0.95 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2002-10-16 | 300 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-10-18 | 1,100 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2002-10-21 | 42,100 | 0.95 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2002-10-22 | 33,000 | 0.95 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2002-10-23 | 4,100 | 0.95 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2002-10-24 | 32,300 | 0.95 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2002-10-28 | 42,700 | 1.00 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2002-10-29 | 52,000 | 0.97 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2002-10-31 | 4,600 | 0.98 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2002-11-01 | 14,000 | 0.98 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2002-11-04 | 18,700 | 0.98 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2002-11-05 | 21,800 | 0.92 | 0.99 | 0.92 | 0.92 | 00:00:00 | | 2002-11-06 | 11,200 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2002-11-08 | 5,000 | 0.91 | 0.94 | 0.91 | 0.94 | 00:00:00 | | 2002-11-11 | 19,400 | 0.99 | 1.01 | 0.99 | 1.00 | 00:00:00 | | 2002-11-12 | 30,200 | 0.98 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2002-11-13 | 20,500 | 1.04 | 1.04 | 0.94 | 0.94 | 00:00:00 | | 2002-11-14 | 2,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2002-11-18 | 28,000 | 0.92 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2002-11-19 | 5,400 | 0.93 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2002-11-20 | 7,300 | 0.90 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2002-11-22 | 22,600 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2002-11-25 | 48,000 | 0.90 | 0.94 | 0.90 | 0.91 | 00:00:00 | | 2002-11-26 | 12,700 | 0.91 | 0.93 | 0.91 | 0.93 | 00:00:00 | | 2002-11-27 | 22,600 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2002-11-29 | 18,600 | 0.92 | 0.93 | 0.91 | 0.92 | 00:00:00 | | 2002-12-02 | 12,700 | 0.92 | 0.96 | 0.91 | 0.91 | 00:00:00 | | 2002-12-03 | 6,300 | 0.95 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2002-12-04 | 20,800 | 0.97 | 0.97 | 0.90 | 0.94 | 00:00:00 | | 2002-12-05 | 4,200 | 0.93 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2002-12-06 | 26,900 | 0.90 | 1.00 | 0.90 | 0.99 | 00:00:00 | | 2002-12-09 | 70,900 | 1.01 | 1.05 | 0.97 | 0.97 | 00:00:00 | | 2002-12-10 | 27,800 | 0.97 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2002-12-11 | 111,200 | 0.97 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2002-12-12 | 158,200 | 0.92 | 1.00 | 0.92 | 0.97 | 00:00:00 | | 2002-12-13 | 64,200 | 1.01 | 1.10 | 0.97 | 1.10 | 00:00:00 | | 2002-12-16 | 67,700 | 1.10 | 1.19 | 1.05 | 1.19 | 00:00:00 | | 2002-12-17 | 17,300 | 1.20 | 1.26 | 1.18 | 1.18 | 00:00:00 | | 2002-12-18 | 53,400 | 1.20 | 1.26 | 1.15 | 1.20 | 00:00:00 | | 2002-12-19 | 18,300 | 1.20 | 1.23 | 1.17 | 1.23 | 00:00:00 | | 2002-12-20 | 12,700 | 1.16 | 1.18 | 1.15 | 1.17 | 00:00:00 | | 2002-12-23 | 13,600 | 1.20 | 1.26 | 1.20 | 1.25 | 00:00:00 | | 2002-12-24 | 6,000 | 1.25 | 1.26 | 1.25 | 1.26 | 00:00:00 | | 2002-12-26 | 11,700 | 1.23 | 1.36 | 1.23 | 1.36 | 00:00:00 | | 2002-12-27 | 13,500 | 1.36 | 1.36 | 1.27 | 1.32 | 00:00:00 | | 2002-12-30 | 18,000 | 1.27 | 1.35 | 1.27 | 1.30 | 00:00:00 | | 2002-12-31 | 14,500 | 1.27 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2003-01-02 | 31,100 | 1.31 | 1.31 | 1.24 | 1.30 | 00:00:00 | | 2003-01-03 | 18,700 | 1.27 | 1.33 | 1.25 | 1.30 | 00:00:00 | | 2003-01-06 | 35,000 | 1.32 | 1.32 | 1.28 | 1.29 | 00:00:00 | | 2003-01-07 | 32,100 | 1.28 | 1.28 | 1.20 | 1.22 | 00:00:00 | | 2003-01-08 | 16,100 | 1.21 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2003-01-09 | 8,500 | 1.25 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2003-01-10 | 21,100 | 1.22 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2003-01-13 | 26,000 | 1.20 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2003-01-14 | 61,600 | 1.22 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2003-01-15 | 10,500 | 1.19 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2003-01-16 | 58,600 | 1.18 | 1.24 | 1.17 | 1.20 | 00:00:00 | | 2003-01-17 | 19,000 | 1.21 | 1.21 | 1.16 | 1.16 | 00:00:00 | | 2003-01-21 | 15,000 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2003-01-22 | 21,700 | 1.17 | 1.21 | 1.17 | 1.21 | 00:00:00 | | 2003-01-23 | 11,700 | 1.23 | 1.29 | 1.23 | 1.24 | 00:00:00 | | 2003-01-24 | 17,800 | 1.23 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2003-01-27 | 16,200 | 1.29 | 1.31 | 1.25 | 1.28 | 00:00:00 | | 2003-01-28 | 4,300 | 1.28 | 1.31 | 1.28 | 1.28 | 00:00:00 | | 2003-01-29 | 5,800 | 1.28 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2003-01-30 | 49,800 | 1.30 | 1.40 | 1.28 | 1.40 | 00:00:00 | | 2003-01-31 | 13,800 | 1.33 | 1.40 | 1.33 | 1.40 | 00:00:00 | | 2003-02-03 | 33,200 | 1.43 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2003-02-04 | 44,000 | 1.48 | 1.63 | 1.45 | 1.60 | 00:00:00 | | 2003-02-05 | 148,400 | 1.62 | 1.68 | 1.55 | 1.57 | 00:00:00 | | 2003-02-06 | 26,100 | 1.61 | 1.64 | 1.57 | 1.61 | 00:00:00 | | 2003-02-07 | 45,000 | 1.60 | 1.70 | 1.60 | 1.69 | 00:00:00 | | 2003-02-10 | 118,800 | 1.69 | 1.79 | 1.61 | 1.61 | 00:00:00 | | 2003-02-11 | 11,500 | 1.61 | 1.61 | 1.55 | 1.60 | 00:00:00 | | 2003-02-12 | 34,400 | 1.59 | 1.63 | 1.41 | 1.44 | 00:00:00 | | 2003-02-13 | 50,800 | 1.42 | 1.57 | 1.42 | 1.56 | 00:00:00 | | 2003-02-14 | 40,100 | 1.56 | 1.60 | 1.53 | 1.56 | 00:00:00 | | 2003-02-18 | 1,300 | 1.53 | 1.53 | 1.52 | 1.52 | 00:00:00 | | 2003-02-19 | 48,400 | 1.59 | 1.77 | 1.59 | 1.74 | 00:00:00 | | 2003-02-20 | 127,200 | 1.75 | 2.00 | 1.71 | 1.91 | 00:00:00 | | 2003-02-21 | 41,600 | 1.93 | 1.99 | 1.86 | 1.94 | 00:00:00 | | 2003-02-24 | 69,500 | 1.97 | 2.09 | 1.91 | 2.00 | 00:00:00 | | 2003-02-25 | 36,900 | 1.96 | 1.96 | 1.89 | 1.89 | 00:00:00 | | 2003-02-26 | 12,700 | 1.92 | 1.92 | 1.82 | 1.82 | 00:00:00 | | 2003-02-27 | 36,500 | 1.83 | 1.86 | 1.75 | 1.76 | 00:00:00 | | 2003-02-28 | 38,200 | 1.73 | 1.76 | 1.65 | 1.70 | 00:00:00 | | 2003-03-03 | 13,600 | 1.70 | 1.77 | 1.70 | 1.76 | 00:00:00 | | 2003-03-04 | 2,200 | 1.76 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2003-03-05 | 7,900 | 1.75 | 1.84 | 1.75 | 1.75 | 00:00:00 | | 2003-03-06 | 41,900 | 1.79 | 1.83 | 1.77 | 1.80 | 00:00:00 | | 2003-03-07 | 25,900 | 1.79 | 1.88 | 1.79 | 1.88 | 00:00:00 | | 2003-03-10 | 14,500 | 1.87 | 1.91 | 1.85 | 1.91 | 00:00:00 | | 2003-03-11 | 14,500 | 1.88 | 1.93 | 1.86 | 1.86 | 00:00:00 | | 2003-03-12 | 4,500 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2003-03-13 | 21,400 | 1.74 | 1.75 | 1.62 | 1.62 | 00:00:00 | | 2003-03-14 | 2,200 | 1.62 | 1.68 | 1.62 | 1.68 | 00:00:00 | | 2003-03-17 | 29,300 | 1.71 | 1.71 | 1.67 | 1.67 | 00:00:00 | | 2003-03-18 | 7,800 | 1.67 | 1.68 | 1.62 | 1.62 | 00:00:00 | | 2003-03-19 | 26,200 | 1.62 | 1.65 | 1.54 | 1.54 | 00:00:00 | | 2003-03-20 | 49,500 | 1.57 | 1.60 | 1.51 | 1.58 | 00:00:00 | | 2003-03-21 | 8,100 | 1.58 | 1.58 | 1.51 | 1.55 | 00:00:00 | | 2003-03-24 | 1,400 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2003-03-25 | 6,800 | 1.56 | 1.56 | 1.54 | 1.56 | 00:00:00 | | 2003-03-26 | 300 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2003-03-27 | 2,400 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2003-03-31 | 10,200 | 1.58 | 1.63 | 1.58 | 1.63 | 00:00:00 | | 2003-04-01 | 5,800 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2003-04-02 | 4,500 | 1.61 | 1.61 | 1.51 | 1.55 | 00:00:00 | | 2003-04-03 | 14,600 | 1.51 | 1.60 | 1.51 | 1.56 | 00:00:00 | | 2003-04-04 | 7,000 | 1.53 | 1.54 | 1.51 | 1.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
