|
 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 | | 2003-09-29 | 69,400 | 2.92 | 3.04 | 2.85 | 2.86 | 00:00:00 | | 2003-09-30 | 54,700 | 2.94 | 3.15 | 2.94 | 3.15 | 00:00:00 | | 2003-10-01 | 188,700 | 3.15 | 3.52 | 3.02 | 3.40 | 00:00:00 | | 2003-10-02 | 35,300 | 3.40 | 3.40 | 3.31 | 3.35 | 00:00:00 | | 2003-10-03 | 102,500 | 3.42 | 3.44 | 3.10 | 3.25 | 00:00:00 | | 2003-10-06 | 21,500 | 3.25 | 3.35 | 3.16 | 3.34 | 00:00:00 | | 2003-10-07 | 58,800 | 3.42 | 3.75 | 3.33 | 3.75 | 00:00:00 | | 2003-10-08 | 64,200 | 3.78 | 3.89 | 3.60 | 3.70 | 00:00:00 | | 2003-10-09 | 99,300 | 3.70 | 3.70 | 3.37 | 3.55 | 00:00:00 | | 2003-10-10 | 23,700 | 3.56 | 3.71 | 3.56 | 3.62 | 00:00:00 | | 2003-10-13 | 18,300 | 3.58 | 3.80 | 3.56 | 3.65 | 00:00:00 | | 2003-10-14 | 15,100 | 3.73 | 3.73 | 3.54 | 3.55 | 00:00:00 | | 2003-10-15 | 29,800 | 3.28 | 3.50 | 3.24 | 3.30 | 00:00:00 | | 2003-10-16 | 46,500 | 3.35 | 3.40 | 3.28 | 3.35 | 00:00:00 | | 2003-10-17 | 156,200 | 3.30 | 3.63 | 3.29 | 3.40 | 00:00:00 | | 2003-10-20 | 10,800 | 3.37 | 3.41 | 3.35 | 3.40 | 00:00:00 | | 2003-10-21 | 113,300 | 3.45 | 3.51 | 3.43 | 3.47 | 00:00:00 | | 2003-10-22 | 82,200 | 3.55 | 3.56 | 3.39 | 3.45 | 00:00:00 | | 2003-10-23 | 79,800 | 3.46 | 3.53 | 3.28 | 3.53 | 00:00:00 | | 2003-10-24 | 236,800 | 3.54 | 3.69 | 3.50 | 3.67 | 00:00:00 | | 2003-10-27 | 189,500 | 3.75 | 3.88 | 3.65 | 3.88 | 00:00:00 | | 2003-10-28 | 155,000 | 3.98 | 4.18 | 3.75 | 4.14 | 00:00:00 | | 2003-10-29 | 211,500 | 4.19 | 4.49 | 4.08 | 4.46 | 00:00:00 | | 2003-10-30 | 220,500 | 4.64 | 5.00 | 4.40 | 4.77 | 00:00:00 | | 2003-10-31 | 236,700 | 4.80 | 5.09 | 4.75 | 5.05 | 00:00:00 | | 2003-11-03 | 152,100 | 5.15 | 5.18 | 4.83 | 4.99 | 00:00:00 | | 2003-11-04 | 74,600 | 5.00 | 5.05 | 4.80 | 4.87 | 00:00:00 | | 2003-11-05 | 70,000 | 4.80 | 4.85 | 4.66 | 4.80 | 00:00:00 | | 2003-11-06 | 310,500 | 4.82 | 4.82 | 4.01 | 4.09 | 00:00:00 | | 2003-11-07 | 111,700 | 4.10 | 4.47 | 3.91 | 4.35 | 00:00:00 | | 2003-11-10 | 69,600 | 4.35 | 4.60 | 4.35 | 4.55 | 00:00:00 | | 2003-11-11 | 55,400 | 4.65 | 4.65 | 4.44 | 4.56 | 00:00:00 | | 2003-11-12 | 88,500 | 4.55 | 4.85 | 4.55 | 4.85 | 00:00:00 | | 2003-11-13 | 134,500 | 4.80 | 4.90 | 4.52 | 4.60 | 00:00:00 | | 2003-11-14 | 101,700 | 4.68 | 4.69 | 4.56 | 4.63 | 00:00:00 | | 2003-11-17 | 135,700 | 4.73 | 4.84 | 4.44 | 4.82 | 00:00:00 | | 2003-11-18 | 94,900 | 4.82 | 5.04 | 4.70 | 4.99 | 00:00:00 | | 2003-11-19 | 54,900 | 5.01 | 5.07 | 4.90 | 4.97 | 00:00:00 | | 2003-11-20 | 40,700 | 5.00 | 5.06 | 4.90 | 5.01 | 00:00:00 | | 2003-11-21 | 48,200 | 5.08 | 5.08 | 4.88 | 4.97 | 00:00:00 | | 2003-11-24 | 70,400 | 4.96 | 5.00 | 4.52 | 4.77 | 00:00:00 | | 2003-11-25 | 68,600 | 4.70 | 5.00 | 4.70 | 5.00 | 00:00:00 | | 2003-11-26 | 161,500 | 4.98 | 5.09 | 4.86 | 5.05 | 00:00:00 | | 2003-11-28 | 56,300 | 5.10 | 5.10 | 5.00 | 5.10 | 00:00:00 | | 2003-12-01 | 231,700 | 5.10 | 5.37 | 5.00 | 5.33 | 00:00:00 | | 2003-12-02 | 145,800 | 5.34 | 5.59 | 5.33 | 5.46 | 00:00:00 | | 2003-12-03 | 195,200 | 5.50 | 5.95 | 5.47 | 5.84 | 00:00:00 | | 2003-12-04 | 218,300 | 5.94 | 6.00 | 5.42 | 5.54 | 00:00:00 | | 2003-12-05 | 240,800 | 5.54 | 5.80 | 5.45 | 5.76 | 00:00:00 | | 2003-12-08 | 380,500 | 5.88 | 6.15 | 5.81 | 5.86 | 00:00:00 | | 2003-12-09 | 113,300 | 5.96 | 5.99 | 5.61 | 5.75 | 00:00:00 | | 2003-12-10 | 262,500 | 5.74 | 5.75 | 5.06 | 5.44 | 00:00:00 | | 2003-12-11 | 293,600 | 4.98 | 5.10 | 4.61 | 4.96 | 00:00:00 | | 2003-12-12 | 158,000 | 5.03 | 5.25 | 4.89 | 4.97 | 00:00:00 | | 2003-12-15 | 181,100 | 4.75 | 5.08 | 4.75 | 4.97 | 00:00:00 | | 2003-12-16 | 155,700 | 4.99 | 4.99 | 4.45 | 4.57 | 00:00:00 | | 2003-12-17 | 87,500 | 4.56 | 4.69 | 4.45 | 4.67 | 00:00:00 | | 2003-12-18 | 113,600 | 4.59 | 4.60 | 4.25 | 4.47 | 00:00:00 | | 2003-12-19 | 106,300 | 4.37 | 4.40 | 4.13 | 4.25 | 00:00:00 | | 2003-12-22 | 85,700 | 4.29 | 4.44 | 4.29 | 4.34 | 00:00:00 | | 2003-12-23 | 66,100 | 4.25 | 4.41 | 4.20 | 4.39 | 00:00:00 | | 2003-12-24 | 26,300 | 4.35 | 4.39 | 4.31 | 4.35 | 00:00:00 | | 2003-12-26 | 39,600 | 4.35 | 4.45 | 4.30 | 4.45 | 00:00:00 | | 2003-12-29 | 150,500 | 4.50 | 4.63 | 4.26 | 4.60 | 00:00:00 | | 2003-12-30 | 103,300 | 4.70 | 4.83 | 4.69 | 4.77 | 00:00:00 | | 2003-12-31 | 61,400 | 4.81 | 4.93 | 4.75 | 4.87 | 00:00:00 | | 2004-01-02 | 78,300 | 4.97 | 5.06 | 4.85 | 4.97 | 00:00:00 | | 2004-01-05 | 116,700 | 5.07 | 5.35 | 5.06 | 5.33 | 00:00:00 | | 2004-01-06 | 88,700 | 5.82 | 5.82 | 5.15 | 5.25 | 00:00:00 | | 2004-01-07 | 72,700 | 5.26 | 5.27 | 5.15 | 5.19 | 00:00:00 | | 2004-01-08 | 57,000 | 5.17 | 5.34 | 5.17 | 5.18 | 00:00:00 | | 2004-01-09 | 90,300 | 5.10 | 5.30 | 5.00 | 5.14 | 00:00:00 | | 2004-01-12 | 63,400 | 5.11 | 5.26 | 5.05 | 5.05 | 00:00:00 | | 2004-01-13 | 166,900 | 5.01 | 5.02 | 4.60 | 4.64 | 00:00:00 | | 2004-01-14 | 185,800 | 4.60 | 4.60 | 4.21 | 4.32 | 00:00:00 | | 2004-01-15 | 185,400 | 4.14 | 4.29 | 3.95 | 4.20 | 00:00:00 | | 2004-01-16 | 138,800 | 4.10 | 4.16 | 3.98 | 4.04 | 00:00:00 | | 2004-01-20 | 110,300 | 4.00 | 4.20 | 4.00 | 4.20 | 00:00:00 | | 2004-01-21 | 121,700 | 4.10 | 4.10 | 3.91 | 3.96 | 00:00:00 | | 2004-01-22 | 218,800 | 3.90 | 4.05 | 3.56 | 3.60 | 00:00:00 | | 2004-01-23 | 94,600 | 3.55 | 3.64 | 3.54 | 3.60 | 00:00:00 | | 2004-01-26 | 109,100 | 3.54 | 3.60 | 3.32 | 3.50 | 00:00:00 | | 2004-01-27 | 175,600 | 3.40 | 3.60 | 3.35 | 3.43 | 00:00:00 | | 2004-01-28 | 258,500 | 3.43 | 3.57 | 3.32 | 3.55 | 00:00:00 | | 2004-01-29 | 207,000 | 3.35 | 3.40 | 3.20 | 3.35 | 00:00:00 | | 2004-01-30 | 72,900 | 3.36 | 3.49 | 3.32 | 3.48 | 00:00:00 | | 2004-02-02 | 94,500 | 3.49 | 3.50 | 3.35 | 3.49 | 00:00:00 | | 2004-02-03 | 102,700 | 3.57 | 3.60 | 3.48 | 3.50 | 00:00:00 | | 2004-02-04 | 36,600 | 3.48 | 3.64 | 3.45 | 3.57 | 00:00:00 | | 2004-02-05 | 107,700 | 3.55 | 3.77 | 3.53 | 3.68 | 00:00:00 | | 2004-02-06 | 125,800 | 3.84 | 4.08 | 3.82 | 3.97 | 00:00:00 | | 2004-02-09 | 67,100 | 4.02 | 4.02 | 3.85 | 3.94 | 00:00:00 | | 2004-02-10 | 94,800 | 4.08 | 4.08 | 3.70 | 3.78 | 00:00:00 | | 2004-02-11 | 81,900 | 3.79 | 3.94 | 3.69 | 3.82 | 00:00:00 | | 2004-02-12 | 95,000 | 3.85 | 3.98 | 3.71 | 3.87 | 00:00:00 | | 2004-02-13 | 46,000 | 3.95 | 3.95 | 3.71 | 3.83 | 00:00:00 | | 2004-02-17 | 66,600 | 3.90 | 3.98 | 3.88 | 3.91 | 00:00:00 | | 2004-02-18 | 52,000 | 3.94 | 4.03 | 3.92 | 3.94 | 00:00:00 | | 2004-02-19 | 61,100 | 3.98 | 3.98 | 3.81 | 3.88 | 00:00:00 | | 2004-02-20 | 52,000 | 3.90 | 3.90 | 3.68 | 3.80 | 00:00:00 | | 2004-02-23 | 327,900 | 3.52 | 3.80 | 3.36 | 3.36 | 00:00:00 | | 2004-02-24 | 119,100 | 3.37 | 3.67 | 3.37 | 3.60 | 00:00:00 | | 2004-02-25 | 36,800 | 3.68 | 3.75 | 3.40 | 3.66 | 00:00:00 | | 2004-02-26 | 27,400 | 3.51 | 3.70 | 3.45 | 3.65 | 00:00:00 | | 2004-02-27 | 74,800 | 3.56 | 3.74 | 3.48 | 3.72 | 00:00:00 | | 2004-03-01 | 72,100 | 3.76 | 3.79 | 3.60 | 3.66 | 00:00:00 | | 2004-03-02 | 35,300 | 3.60 | 3.65 | 3.51 | 3.52 | 00:00:00 | | 2004-03-03 | 86,900 | 3.42 | 3.51 | 3.36 | 3.51 | 00:00:00 | | 2004-03-04 | 38,500 | 3.54 | 3.57 | 3.40 | 3.50 | 00:00:00 | | 2004-03-05 | 78,200 | 3.30 | 3.65 | 3.30 | 3.65 | 00:00:00 | | 2004-03-08 | 68,500 | 3.67 | 3.67 | 3.44 | 3.61 | 00:00:00 | | 2004-03-09 | 22,100 | 3.55 | 3.75 | 3.55 | 3.70 | 00:00:00 | | 2004-03-10 | 25,700 | 3.51 | 3.65 | 3.51 | 3.58 | 00:00:00 | | 2004-03-11 | 59,900 | 3.58 | 3.63 | 3.50 | 3.59 | 00:00:00 | | 2004-03-12 | 118,800 | 3.51 | 3.59 | 3.44 | 3.55 | 00:00:00 | | 2004-03-15 | 39,100 | 3.64 | 3.68 | 3.44 | 3.60 | 00:00:00 | | 2004-03-16 | 40,100 | 3.60 | 3.73 | 3.53 | 3.62 | 00:00:00 | | 2004-03-17 | 23,100 | 3.70 | 3.70 | 3.45 | 3.57 | 00:00:00 | | 2004-03-18 | 112,000 | 3.66 | 3.87 | 3.62 | 3.87 | 00:00:00 | | 2004-03-19 | 140,500 | 3.90 | 4.05 | 3.83 | 3.99 | 00:00:00 | | 2004-03-22 | 145,400 | 4.09 | 4.20 | 4.07 | 4.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
