|
 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 | | 2003-04-04 | 7,000 | 1.53 | 1.54 | 1.51 | 1.54 | 00:00:00 | | 2003-04-07 | 4,900 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2003-04-08 | 6,600 | 1.45 | 1.49 | 1.45 | 1.49 | 00:00:00 | | 2003-04-09 | 11,000 | 1.50 | 1.52 | 1.45 | 1.49 | 00:00:00 | | 2003-04-10 | 1,000 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2003-04-11 | 6,800 | 1.48 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2003-04-14 | 300 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-04-15 | 6,100 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2003-04-16 | 8,100 | 1.51 | 1.52 | 1.48 | 1.48 | 00:00:00 | | 2003-04-17 | 6,600 | 1.48 | 1.53 | 1.48 | 1.48 | 00:00:00 | | 2003-04-21 | 30,300 | 1.52 | 1.54 | 1.49 | 1.49 | 00:00:00 | | 2003-04-22 | 23,900 | 1.49 | 1.49 | 1.43 | 1.43 | 00:00:00 | | 2003-04-23 | 8,000 | 1.44 | 1.44 | 1.41 | 1.41 | 00:00:00 | | 2003-04-24 | 20,900 | 1.41 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2003-04-25 | 7,000 | 1.39 | 1.43 | 1.39 | 1.43 | 00:00:00 | | 2003-04-28 | 12,100 | 1.44 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2003-04-29 | 200 | 1.43 | 1.43 | 1.43 | 1.43 | 00:00:00 | | 2003-04-30 | 5,400 | 1.43 | 1.48 | 1.43 | 1.48 | 00:00:00 | | 2003-05-01 | 3,400 | 1.50 | 1.55 | 1.47 | 1.55 | 00:00:00 | | 2003-05-02 | 100 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2003-05-05 | 200 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2003-05-06 | 26,500 | 1.56 | 1.56 | 1.52 | 1.56 | 00:00:00 | | 2003-05-07 | 4,500 | 1.56 | 1.56 | 1.55 | 1.55 | 00:00:00 | | 2003-05-08 | 23,800 | 1.57 | 1.59 | 1.53 | 1.57 | 00:00:00 | | 2003-05-12 | 17,200 | 1.57 | 1.62 | 1.57 | 1.58 | 00:00:00 | | 2003-05-13 | 14,600 | 1.58 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2003-05-14 | 500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2003-05-15 | 6,400 | 1.55 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2003-05-16 | 5,800 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2003-05-19 | 42,900 | 1.56 | 1.74 | 1.55 | 1.74 | 00:00:00 | | 2003-05-20 | 36,100 | 1.74 | 1.81 | 1.70 | 1.79 | 00:00:00 | | 2003-05-21 | 44,900 | 1.79 | 1.83 | 1.72 | 1.82 | 00:00:00 | | 2003-05-22 | 7,700 | 1.78 | 1.80 | 1.75 | 1.75 | 00:00:00 | | 2003-05-23 | 17,700 | 1.77 | 1.77 | 1.71 | 1.76 | 00:00:00 | | 2003-05-27 | 38,000 | 1.76 | 1.84 | 1.76 | 1.80 | 00:00:00 | | 2003-05-28 | 15,900 | 1.79 | 1.79 | 1.70 | 1.73 | 00:00:00 | | 2003-05-29 | 36,500 | 1.73 | 1.76 | 1.71 | 1.74 | 00:00:00 | | 2003-05-30 | 25,200 | 1.75 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2003-06-02 | 3,800 | 1.73 | 1.79 | 1.73 | 1.73 | 00:00:00 | | 2003-06-03 | 6,800 | 1.71 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2003-06-04 | 25,200 | 1.67 | 1.70 | 1.66 | 1.70 | 00:00:00 | | 2003-06-05 | 21,100 | 1.71 | 1.80 | 1.67 | 1.79 | 00:00:00 | | 2003-06-06 | 6,800 | 1.76 | 1.77 | 1.75 | 1.75 | 00:00:00 | | 2003-06-09 | 1,500 | 1.76 | 1.76 | 1.73 | 1.73 | 00:00:00 | | 2003-06-10 | 1,500 | 1.73 | 1.74 | 1.73 | 1.74 | 00:00:00 | | 2003-06-11 | 2,400 | 1.74 | 1.79 | 1.74 | 1.79 | 00:00:00 | | 2003-06-12 | 14,400 | 1.74 | 1.82 | 1.74 | 1.82 | 00:00:00 | | 2003-06-13 | 28,400 | 1.82 | 1.84 | 1.78 | 1.81 | 00:00:00 | | 2003-06-16 | 16,600 | 1.85 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2003-06-17 | 54,000 | 1.87 | 1.91 | 1.84 | 1.91 | 00:00:00 | | 2003-06-18 | 34,700 | 1.91 | 1.91 | 1.77 | 1.84 | 00:00:00 | | 2003-06-19 | 500 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2003-06-20 | 3,700 | 1.85 | 1.89 | 1.85 | 1.89 | 00:00:00 | | 2003-06-23 | 14,400 | 1.80 | 1.86 | 1.80 | 1.81 | 00:00:00 | | 2003-06-24 | 40,300 | 1.84 | 1.85 | 1.75 | 1.75 | 00:00:00 | | 2003-06-25 | 36,100 | 1.79 | 1.80 | 1.73 | 1.77 | 00:00:00 | | 2003-06-26 | 1,500 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2003-06-27 | 22,000 | 1.76 | 1.78 | 1.75 | 1.75 | 00:00:00 | | 2003-06-30 | 66,500 | 1.74 | 1.75 | 1.71 | 1.71 | 00:00:00 | | 2003-07-01 | 47,800 | 1.70 | 1.73 | 1.60 | 1.60 | 00:00:00 | | 2003-07-02 | 20,000 | 1.65 | 1.71 | 1.61 | 1.71 | 00:00:00 | | 2003-07-03 | 1,800 | 1.71 | 1.71 | 1.67 | 1.67 | 00:00:00 | | 2003-07-07 | 10,500 | 1.65 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2003-07-08 | 15,700 | 1.62 | 1.67 | 1.60 | 1.67 | 00:00:00 | | 2003-07-09 | 14,200 | 1.67 | 1.74 | 1.67 | 1.68 | 00:00:00 | | 2003-07-10 | 12,200 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2003-07-11 | 12,000 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2003-07-14 | 10,100 | 1.74 | 1.74 | 1.67 | 1.67 | 00:00:00 | | 2003-07-15 | 33,600 | 1.67 | 1.68 | 1.56 | 1.56 | 00:00:00 | | 2003-07-16 | 1,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2003-07-17 | 12,600 | 1.56 | 1.64 | 1.56 | 1.61 | 00:00:00 | | 2003-07-18 | 2,900 | 1.56 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2003-07-21 | 100 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2003-07-23 | 20,200 | 1.67 | 1.72 | 1.65 | 1.72 | 00:00:00 | | 2003-07-24 | 12,700 | 1.72 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2003-07-25 | 4,600 | 1.75 | 1.75 | 1.68 | 1.72 | 00:00:00 | | 2003-07-28 | 6,700 | 1.74 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2003-07-29 | 1,000 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2003-07-30 | 3,200 | 1.69 | 1.69 | 1.68 | 1.68 | 00:00:00 | | 2003-07-31 | 8,600 | 1.69 | 1.75 | 1.69 | 1.75 | 00:00:00 | | 2003-08-01 | 37,900 | 1.79 | 1.79 | 1.68 | 1.68 | 00:00:00 | | 2003-08-04 | 36,400 | 1.72 | 1.80 | 1.70 | 1.75 | 00:00:00 | | 2003-08-05 | 49,900 | 1.75 | 1.80 | 1.74 | 1.77 | 00:00:00 | | 2003-08-06 | 142,300 | 1.80 | 1.82 | 1.77 | 1.80 | 00:00:00 | | 2003-08-07 | 73,400 | 1.81 | 1.84 | 1.80 | 1.82 | 00:00:00 | | 2003-08-08 | 22,100 | 1.82 | 1.85 | 1.79 | 1.83 | 00:00:00 | | 2003-08-11 | 42,500 | 1.86 | 1.86 | 1.80 | 1.85 | 00:00:00 | | 2003-08-12 | 28,600 | 1.82 | 1.87 | 1.77 | 1.80 | 00:00:00 | | 2003-08-13 | 49,800 | 1.80 | 1.85 | 1.73 | 1.85 | 00:00:00 | | 2003-08-14 | 9,700 | 1.85 | 1.86 | 1.82 | 1.86 | 00:00:00 | | 2003-08-15 | 9,700 | 1.86 | 1.86 | 1.83 | 1.85 | 00:00:00 | | 2003-08-18 | 3,000 | 1.80 | 1.81 | 1.80 | 1.81 | 00:00:00 | | 2003-08-19 | 7,500 | 1.80 | 1.83 | 1.80 | 1.83 | 00:00:00 | | 2003-08-20 | 143,800 | 1.86 | 2.04 | 1.85 | 2.04 | 00:00:00 | | 2003-08-21 | 406,400 | 2.10 | 2.35 | 2.07 | 2.19 | 00:00:00 | | 2003-08-22 | 177,700 | 2.19 | 2.27 | 2.17 | 2.26 | 00:00:00 | | 2003-08-25 | 219,000 | 2.26 | 2.45 | 2.26 | 2.34 | 00:00:00 | | 2003-08-26 | 159,400 | 2.35 | 2.35 | 2.25 | 2.28 | 00:00:00 | | 2003-08-27 | 153,200 | 2.35 | 2.50 | 2.35 | 2.38 | 00:00:00 | | 2003-08-28 | 95,900 | 2.36 | 2.36 | 2.31 | 2.35 | 00:00:00 | | 2003-08-29 | 82,500 | 2.37 | 2.48 | 2.34 | 2.41 | 00:00:00 | | 2003-09-02 | 64,700 | 2.50 | 2.57 | 2.44 | 2.46 | 00:00:00 | | 2003-09-03 | 29,100 | 2.47 | 2.47 | 2.40 | 2.46 | 00:00:00 | | 2003-09-04 | 80,700 | 2.51 | 2.53 | 2.43 | 2.49 | 00:00:00 | | 2003-09-05 | 83,600 | 2.52 | 2.70 | 2.51 | 2.65 | 00:00:00 | | 2003-09-08 | 84,300 | 2.69 | 2.78 | 2.68 | 2.78 | 00:00:00 | | 2003-09-09 | 104,500 | 2.75 | 3.09 | 2.75 | 2.95 | 00:00:00 | | 2003-09-10 | 200,400 | 3.00 | 3.00 | 2.64 | 2.73 | 00:00:00 | | 2003-09-11 | 139,800 | 2.74 | 2.74 | 2.57 | 2.65 | 00:00:00 | | 2003-09-12 | 60,300 | 2.66 | 2.78 | 2.63 | 2.70 | 00:00:00 | | 2003-09-15 | 41,600 | 2.67 | 2.71 | 2.64 | 2.69 | 00:00:00 | | 2003-09-16 | 47,100 | 2.70 | 2.70 | 2.64 | 2.68 | 00:00:00 | | 2003-09-17 | 36,300 | 2.66 | 2.75 | 2.66 | 2.75 | 00:00:00 | | 2003-09-18 | 97,100 | 2.77 | 2.87 | 2.77 | 2.84 | 00:00:00 | | 2003-09-19 | 79,500 | 2.90 | 3.09 | 2.90 | 3.02 | 00:00:00 | | 2003-09-22 | 213,100 | 3.12 | 3.23 | 3.05 | 3.10 | 00:00:00 | | 2003-09-23 | 233,400 | 3.14 | 3.14 | 2.91 | 3.00 | 00:00:00 | | 2003-09-24 | 125,000 | 3.04 | 3.20 | 2.95 | 3.16 | 00:00:00 | | 2003-09-25 | 276,000 | 3.22 | 3.40 | 3.05 | 3.10 | 00:00:00 | | 2003-09-26 | 94,800 | 3.07 | 3.07 | 2.86 | 2.90 | 00:00:00 | | 2003-09-29 | 69,400 | 2.92 | 3.04 | 2.85 | 2.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
