|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-03-22 | 145,400 | 4.09 | 4.20 | 4.07 | 4.10 | 00:00:00 | | 2004-03-23 | 40,500 | 4.10 | 4.13 | 3.99 | 4.09 | 00:00:00 | | 2004-03-24 | 133,600 | 4.10 | 4.10 | 3.76 | 3.85 | 00:00:00 | | 2004-03-25 | 52,500 | 3.80 | 3.96 | 3.80 | 3.95 | 00:00:00 | | 2004-03-26 | 125,800 | 4.12 | 4.26 | 4.10 | 4.21 | 00:00:00 | | 2004-03-29 | 58,600 | 4.19 | 4.20 | 4.02 | 4.14 | 00:00:00 | | 2004-03-30 | 38,000 | 4.20 | 4.27 | 4.09 | 4.09 | 00:00:00 | | 2004-03-31 | 57,000 | 4.15 | 4.27 | 4.15 | 4.24 | 00:00:00 | | 2004-04-01 | 119,900 | 4.24 | 4.39 | 4.21 | 4.24 | 00:00:00 | | 2004-04-02 | 54,700 | 4.20 | 4.31 | 4.13 | 4.31 | 00:00:00 | | 2004-04-05 | 57,600 | 4.30 | 4.30 | 4.07 | 4.10 | 00:00:00 | | 2004-04-06 | 46,600 | 4.15 | 4.22 | 4.11 | 4.11 | 00:00:00 | | 2004-04-07 | 51,600 | 4.06 | 4.20 | 4.06 | 4.17 | 00:00:00 | | 2004-04-08 | 27,200 | 4.10 | 4.14 | 4.01 | 4.07 | 00:00:00 | | 2004-04-12 | 85,800 | 4.08 | 4.08 | 3.75 | 4.00 | 00:00:00 | | 2004-04-13 | 52,400 | 3.77 | 3.84 | 3.67 | 3.75 | 00:00:00 | | 2004-04-14 | 45,900 | 3.80 | 3.87 | 3.60 | 3.78 | 00:00:00 | | 2004-04-15 | 19,800 | 3.71 | 3.80 | 3.66 | 3.68 | 00:00:00 | | 2004-04-16 | 41,400 | 3.70 | 3.94 | 3.70 | 3.94 | 00:00:00 | | 2004-04-19 | 38,600 | 3.98 | 3.98 | 3.75 | 3.81 | 00:00:00 | | 2004-04-20 | 125,700 | 3.71 | 3.74 | 3.49 | 3.52 | 00:00:00 | | 2004-04-21 | 66,300 | 3.50 | 3.50 | 3.35 | 3.50 | 00:00:00 | | 2004-04-22 | 15,700 | 3.48 | 3.50 | 3.41 | 3.50 | 00:00:00 | | 2004-04-23 | 16,400 | 3.51 | 3.53 | 3.48 | 3.49 | 00:00:00 | | 2004-04-26 | 70,800 | 3.45 | 3.56 | 3.45 | 3.50 | 00:00:00 | | 2004-04-27 | 55,200 | 3.47 | 3.53 | 3.41 | 3.45 | 00:00:00 | | 2004-04-28 | 134,400 | 3.43 | 3.43 | 3.00 | 3.05 | 00:00:00 | | 2004-04-29 | 73,900 | 3.00 | 3.08 | 2.89 | 2.89 | 00:00:00 | | 2004-04-30 | 53,800 | 2.90 | 2.95 | 2.86 | 2.90 | 00:00:00 | | 2004-05-03 | 69,600 | 2.88 | 2.90 | 2.68 | 2.75 | 00:00:00 | | 2004-05-04 | 56,200 | 2.73 | 2.95 | 2.73 | 2.90 | 00:00:00 | | 2004-05-05 | 35,300 | 2.80 | 2.92 | 2.80 | 2.81 | 00:00:00 | | 2004-05-06 | 166,700 | 2.79 | 2.85 | 2.63 | 2.84 | 00:00:00 | | 2004-05-07 | 74,000 | 2.75 | 2.82 | 2.68 | 2.82 | 00:00:00 | | 2004-05-10 | 72,500 | 2.70 | 2.80 | 2.58 | 2.74 | 00:00:00 | | 2004-05-11 | 19,700 | 2.78 | 2.80 | 2.67 | 2.80 | 00:00:00 | | 2004-05-12 | 102,800 | 2.90 | 2.95 | 2.70 | 2.80 | 00:00:00 | | 2004-05-13 | 76,300 | 2.80 | 2.86 | 2.74 | 2.86 | 00:00:00 | | 2004-05-14 | 18,100 | 2.86 | 2.94 | 2.76 | 2.92 | 00:00:00 | | 2004-05-17 | 73,000 | 2.87 | 3.09 | 2.85 | 3.06 | 00:00:00 | | 2004-05-18 | 100,500 | 3.03 | 3.34 | 3.03 | 3.07 | 00:00:00 | | 2004-05-19 | 43,900 | 3.09 | 3.38 | 3.09 | 3.25 | 00:00:00 | | 2004-05-20 | 28,000 | 3.25 | 3.25 | 3.13 | 3.19 | 00:00:00 | | 2004-05-21 | 67,300 | 3.15 | 3.35 | 3.15 | 3.31 | 00:00:00 | | 2004-05-24 | 37,100 | 3.35 | 3.41 | 3.30 | 3.38 | 00:00:00 | | 2004-05-25 | 78,700 | 3.40 | 3.45 | 3.33 | 3.40 | 00:00:00 | | 2004-05-26 | 57,900 | 3.40 | 3.45 | 3.27 | 3.30 | 00:00:00 | | 2004-05-27 | 98,700 | 3.35 | 3.57 | 3.35 | 3.56 | 00:00:00 | | 2004-05-28 | 34,900 | 3.58 | 3.60 | 3.46 | 3.56 | 00:00:00 | | 2004-06-01 | 32,500 | 3.56 | 3.56 | 3.41 | 3.45 | 00:00:00 | | 2004-06-02 | 16,100 | 3.52 | 3.52 | 3.34 | 3.36 | 00:00:00 | | 2004-06-03 | 11,300 | 3.36 | 3.42 | 3.36 | 3.36 | 00:00:00 | | 2004-06-04 | 9,300 | 3.40 | 3.42 | 3.33 | 3.40 | 00:00:00 | | 2004-06-07 | 4,200 | 3.45 | 3.59 | 3.45 | 3.50 | 00:00:00 | | 2004-06-08 | 16,400 | 3.50 | 3.53 | 3.33 | 3.39 | 00:00:00 | | 2004-06-09 | 19,300 | 3.39 | 3.40 | 3.30 | 3.33 | 00:00:00 | | 2004-06-10 | 14,000 | 3.35 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2004-06-14 | 6,900 | 3.29 | 3.31 | 3.25 | 3.29 | 00:00:00 | | 2004-06-15 | 26,400 | 3.20 | 3.35 | 3.19 | 3.35 | 00:00:00 | | 2004-06-16 | 17,900 | 3.30 | 3.30 | 3.19 | 3.22 | 00:00:00 | | 2004-06-17 | 12,100 | 3.26 | 3.35 | 3.22 | 3.35 | 00:00:00 | | 2004-06-18 | 76,700 | 3.37 | 3.47 | 3.05 | 3.05 | 00:00:00 | | 2004-06-21 | 34,300 | 3.15 | 3.30 | 3.15 | 3.27 | 00:00:00 | | 2004-06-22 | 16,900 | 3.27 | 3.39 | 3.27 | 3.32 | 00:00:00 | | 2004-06-23 | 23,000 | 3.27 | 3.32 | 3.26 | 3.32 | 00:00:00 | | 2004-06-24 | 17,800 | 3.38 | 3.52 | 3.38 | 3.45 | 00:00:00 | | 2004-06-25 | 18,600 | 3.46 | 3.49 | 3.20 | 3.46 | 00:00:00 | | 2004-06-28 | 6,900 | 3.42 | 3.42 | 3.31 | 3.35 | 00:00:00 | | 2004-06-29 | 19,900 | 3.25 | 3.27 | 3.25 | 3.25 | 00:00:00 | | 2004-06-30 | 154,300 | 3.20 | 3.30 | 3.03 | 3.04 | 00:00:00 | | 2004-07-01 | 24,400 | 3.10 | 3.21 | 3.10 | 3.20 | 00:00:00 | | 2004-07-02 | 21,500 | 3.20 | 3.26 | 3.17 | 3.26 | 00:00:00 | | 2004-07-06 | 37,200 | 3.25 | 3.25 | 3.15 | 3.15 | 00:00:00 | | 2004-07-07 | 38,900 | 3.22 | 3.30 | 3.20 | 3.24 | 00:00:00 | | 2004-07-08 | 80,400 | 3.22 | 3.39 | 3.22 | 3.37 | 00:00:00 | | 2004-07-09 | 27,400 | 3.35 | 3.52 | 3.35 | 3.51 | 00:00:00 | | 2004-07-12 | 47,600 | 3.53 | 3.53 | 3.36 | 3.48 | 00:00:00 | | 2004-07-13 | 140,700 | 3.46 | 3.65 | 3.36 | 3.65 | 00:00:00 | | 2004-07-14 | 64,000 | 3.66 | 3.78 | 3.65 | 3.74 | 00:00:00 | | 2004-07-15 | 65,500 | 3.71 | 3.71 | 3.55 | 3.67 | 00:00:00 | | 2004-07-16 | 28,800 | 3.67 | 3.75 | 3.67 | 3.71 | 00:00:00 | | 2004-07-19 | 40,900 | 3.67 | 3.72 | 3.48 | 3.66 | 00:00:00 | | 2004-07-20 | 25,400 | 3.52 | 3.61 | 3.44 | 3.61 | 00:00:00 | | 2004-07-21 | 14,700 | 3.58 | 3.58 | 3.42 | 3.52 | 00:00:00 | | 2004-07-22 | 22,700 | 3.55 | 3.57 | 3.49 | 3.56 | 00:00:00 | | 2004-07-23 | 12,500 | 3.54 | 3.59 | 3.41 | 3.55 | 00:00:00 | | 2004-07-26 | 25,500 | 3.58 | 3.58 | 3.39 | 3.46 | 00:00:00 | | 2004-07-27 | 142,300 | 3.48 | 3.48 | 3.22 | 3.35 | 00:00:00 | | 2004-07-28 | 30,400 | 3.25 | 3.53 | 3.20 | 3.53 | 00:00:00 | | 2004-07-29 | 15,600 | 3.50 | 3.52 | 3.44 | 3.52 | 00:00:00 | | 2004-07-30 | 16,700 | 3.60 | 3.63 | 3.55 | 3.63 | 00:00:00 | | 2004-08-02 | 24,300 | 3.70 | 3.74 | 3.59 | 3.74 | 00:00:00 | | 2004-08-03 | 121,400 | 3.71 | 3.89 | 3.64 | 3.82 | 00:00:00 | | 2004-08-04 | 43,600 | 3.81 | 3.90 | 3.62 | 3.63 | 00:00:00 | | 2004-08-05 | 143,700 | 3.63 | 3.63 | 3.30 | 3.51 | 00:00:00 | | 2004-08-06 | 100,200 | 3.55 | 3.86 | 3.55 | 3.61 | 00:00:00 | | 2004-08-09 | 18,500 | 3.60 | 3.65 | 3.49 | 3.60 | 00:00:00 | | 2004-08-10 | 20,400 | 3.70 | 3.70 | 3.53 | 3.56 | 00:00:00 | | 2004-08-11 | 78,000 | 3.45 | 3.48 | 3.31 | 3.32 | 00:00:00 | | 2004-08-12 | 26,200 | 3.40 | 3.47 | 3.38 | 3.46 | 00:00:00 | | 2004-08-13 | 31,500 | 3.55 | 3.60 | 3.45 | 3.55 | 00:00:00 | | 2004-08-16 | 45,600 | 3.60 | 3.62 | 3.45 | 3.50 | 00:00:00 | | 2004-08-17 | 73,000 | 3.51 | 3.64 | 3.48 | 3.55 | 00:00:00 | | 2004-08-18 | 8,900 | 3.55 | 3.60 | 3.50 | 3.57 | 00:00:00 | | 2004-08-19 | 220,400 | 3.60 | 3.64 | 3.55 | 3.59 | 00:00:00 | | 2004-08-20 | 93,800 | 3.60 | 3.83 | 3.60 | 3.81 | 00:00:00 | | 2004-08-23 | 53,000 | 3.78 | 3.85 | 3.73 | 3.73 | 00:00:00 | | 2004-08-24 | 42,700 | 3.72 | 3.72 | 3.65 | 3.70 | 00:00:00 | | 2004-08-25 | 88,300 | 3.77 | 3.90 | 3.70 | 3.81 | 00:00:00 | | 2004-08-26 | 36,100 | 3.82 | 3.89 | 3.73 | 3.79 | 00:00:00 | | 2004-08-27 | 41,400 | 3.84 | 3.84 | 3.62 | 3.68 | 00:00:00 | | 2004-08-30 | 78,200 | 3.78 | 3.88 | 3.55 | 3.75 | 00:00:00 | | 2004-08-31 | 16,200 | 3.81 | 3.81 | 3.74 | 3.78 | 00:00:00 | | 2004-09-01 | 16,200 | 3.83 | 3.85 | 3.79 | 3.84 | 00:00:00 | | 2004-09-02 | 18,900 | 3.84 | 3.84 | 3.73 | 3.82 | 00:00:00 | | 2004-09-03 | 34,600 | 3.77 | 3.77 | 3.62 | 3.75 | 00:00:00 | | 2004-09-07 | 39,200 | 3.70 | 3.75 | 3.66 | 3.75 | 00:00:00 | | 2004-09-08 | 70,100 | 3.68 | 3.77 | 3.60 | 3.69 | 00:00:00 | | 2004-09-09 | 58,300 | 3.68 | 3.76 | 3.67 | 3.74 | 00:00:00 | | 2004-09-10 | 35,900 | 3.77 | 3.85 | 3.77 | 3.81 | 00:00:00 | | 2004-09-13 | 77,100 | 3.80 | 3.86 | 3.77 | 3.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
