|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 8,200 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | 2000-01-04 | 62,800 | 0.84 | 0.84 | 0.78 | 0.81 | 00:00:00 | 2000-01-05 | 49,300 | 0.78 | 0.81 | 0.75 | 0.75 | 00:00:00 | 2000-01-06 | 9,200 | 0.81 | 0.88 | 0.75 | 0.88 | 00:00:00 | 2000-01-07 | 35,400 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | 2000-01-10 | 28,200 | 0.81 | 0.81 | 0.75 | 0.75 | 00:00:00 | 2000-01-11 | 13,800 | 0.75 | 0.84 | 0.75 | 0.81 | 00:00:00 | 2000-01-12 | 20,700 | 0.78 | 0.84 | 0.78 | 0.81 | 00:00:00 | 2000-01-13 | 25,800 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2000-01-14 | 3,900 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2000-01-18 | 4,900 | 0.81 | 0.88 | 0.81 | 0.81 | 00:00:00 | 2000-01-19 | 27,000 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2000-01-20 | 39,100 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2000-01-21 | 16,200 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | 2000-01-24 | 22,900 | 0.80 | 0.81 | 0.78 | 0.78 | 00:00:00 | 2000-01-25 | 10,600 | 0.78 | 0.81 | 0.78 | 0.81 | 00:00:00 | 2000-01-26 | 3,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2000-01-27 | 19,000 | 0.81 | 0.88 | 0.81 | 0.81 | 00:00:00 | 2000-01-28 | 11,000 | 0.84 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2000-01-31 | 14,400 | 0.81 | 0.84 | 0.81 | 0.84 | 00:00:00 | 2000-02-01 | 60,500 | 0.83 | 0.84 | 0.75 | 0.81 | 00:00:00 | 2000-02-03 | 12,700 | 0.75 | 0.81 | 0.72 | 0.81 | 00:00:00 | 2000-02-04 | 20,000 | 0.72 | 0.94 | 0.72 | 0.88 | 00:00:00 | 2000-02-07 | 172,000 | 0.97 | 1.37 | 0.94 | 1.19 | 00:00:00 | 2000-02-08 | 34,600 | 1.19 | 1.19 | 0.88 | 1.00 | 00:00:00 | 2000-02-09 | 38,600 | 1.00 | 1.25 | 0.81 | 1.25 | 00:00:00 | 2000-02-10 | 2,800 | 0.94 | 1.25 | 0.94 | 1.25 | 00:00:00 | 2000-02-11 | 47,700 | 1.25 | 1.25 | 1.00 | 1.06 | 00:00:00 | 2000-02-14 | 23,000 | 1.06 | 1.06 | 0.88 | 1.06 | 00:00:00 | 2000-02-15 | 31,500 | 0.88 | 1.12 | 0.88 | 0.88 | 00:00:00 | 2000-02-16 | 35,000 | 1.00 | 1.06 | 0.88 | 0.88 | 00:00:00 | 2000-02-17 | 7,700 | 0.98 | 1.00 | 0.88 | 0.88 | 00:00:00 | 2000-02-18 | 42,500 | 0.88 | 1.00 | 0.88 | 0.91 | 00:00:00 | 2000-02-22 | 2,700 | 1.00 | 1.00 | 0.88 | 0.88 | 00:00:00 | 2000-02-24 | 9,400 | 0.88 | 0.94 | 0.88 | 0.94 | 00:00:00 | 2000-02-25 | 40,600 | 0.88 | 0.91 | 0.81 | 0.81 | 00:00:00 | 2000-02-28 | 5,200 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | 2000-03-01 | 12,500 | 0.81 | 0.94 | 0.81 | 0.88 | 00:00:00 | 2000-03-02 | 11,400 | 0.81 | 0.88 | 0.75 | 0.88 | 00:00:00 | 2000-03-03 | 10,500 | 0.94 | 0.94 | 0.75 | 0.77 | 00:00:00 | 2000-03-06 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2000-03-07 | 18,100 | 0.94 | 0.94 | 0.75 | 0.75 | 00:00:00 | 2000-03-08 | 50,200 | 0.97 | 1.00 | 0.92 | 0.94 | 00:00:00 | 2000-03-09 | 10,000 | 1.00 | 1.00 | 0.94 | 0.94 | 00:00:00 | 2000-03-10 | 5,600 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2000-03-13 | 3,300 | 0.88 | 1.00 | 0.88 | 0.88 | 00:00:00 | 2000-03-14 | 8,500 | 0.88 | 0.88 | 0.81 | 0.81 | 00:00:00 | 2000-03-15 | 8,500 | 0.81 | 0.94 | 0.78 | 0.78 | 00:00:00 | 2000-03-17 | 9,900 | 0.94 | 0.94 | 0.80 | 0.80 | 00:00:00 | 2000-03-20 | 2,600 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2000-03-21 | 5,000 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | 2000-03-22 | 1,200 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2000-03-23 | 2,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2000-03-24 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2000-03-27 | 1,000 | 0.75 | 0.84 | 0.75 | 0.84 | 00:00:00 | 2000-03-28 | 49,600 | 0.75 | 0.81 | 0.75 | 0.75 | 00:00:00 | 2000-03-29 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2000-03-30 | 141,800 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2000-03-31 | 15,100 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2000-04-03 | 1,800 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2000-04-04 | 10,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2000-04-05 | 2,300 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | 2000-04-07 | 41,600 | 0.72 | 0.88 | 0.72 | 0.80 | 00:00:00 | 2000-04-10 | 3,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2000-04-11 | 10,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2000-04-12 | 13,500 | 0.72 | 0.75 | 0.72 | 0.72 | 00:00:00 | 2000-04-13 | 14,000 | 0.88 | 0.88 | 0.72 | 0.72 | 00:00:00 | 2000-04-14 | 33,300 | 0.80 | 0.88 | 0.70 | 0.77 | 00:00:00 | 2000-04-17 | 8,100 | 0.75 | 0.88 | 0.66 | 0.66 | 00:00:00 | 2000-04-18 | 10,200 | 0.80 | 0.80 | 0.69 | 0.75 | 00:00:00 | 2000-04-19 | 12,400 | 0.75 | 0.75 | 0.69 | 0.69 | 00:00:00 | 2000-04-20 | 500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2000-04-24 | 3,800 | 0.80 | 0.80 | 0.67 | 0.67 | 00:00:00 | 2000-04-25 | 7,700 | 0.66 | 0.72 | 0.66 | 0.72 | 00:00:00 | 2000-04-26 | 2,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2000-04-27 | 4,800 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2000-04-28 | 5,500 | 0.78 | 0.78 | 0.66 | 0.66 | 00:00:00 | 2000-05-01 | 1,300 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2000-05-02 | 2,000 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | 2000-05-03 | 9,200 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2000-05-04 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2000-05-05 | 42,500 | 0.69 | 0.75 | 0.69 | 0.69 | 00:00:00 | 2000-05-08 | 10,200 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2000-05-09 | 24,200 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2000-05-10 | 9,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2000-05-12 | 13,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2000-05-15 | 41,500 | 0.75 | 0.75 | 0.66 | 0.69 | 00:00:00 | 2000-05-16 | 200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2000-05-17 | 12,000 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2000-05-18 | 1,900 | 0.59 | 0.75 | 0.59 | 0.75 | 00:00:00 | 2000-05-19 | 11,100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2000-05-23 | 200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2000-05-30 | 700 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2000-06-02 | 100 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2000-06-05 | 2,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2000-06-06 | 16,600 | 0.75 | 0.78 | 0.72 | 0.75 | 00:00:00 | 2000-06-07 | 200 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2000-06-08 | 2,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2000-06-12 | 5,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2000-06-13 | 100 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2000-06-15 | 9,800 | 0.84 | 0.84 | 0.75 | 0.84 | 00:00:00 | 2000-06-16 | 15,000 | 0.80 | 0.84 | 0.80 | 0.84 | 00:00:00 | 2000-06-19 | 3,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2000-06-22 | 10,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | 2000-06-26 | 5,200 | 0.66 | 0.69 | 0.66 | 0.69 | 00:00:00 | 2000-06-28 | 37,200 | 0.72 | 0.72 | 0.69 | 0.69 | 00:00:00 | 2000-07-06 | 31,000 | 0.59 | 0.70 | 0.59 | 0.67 | 00:00:00 | 2000-07-07 | 5,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2000-07-10 | 1,200 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2000-07-12 | 57,500 | 0.62 | 0.70 | 0.62 | 0.66 | 00:00:00 | 2000-07-13 | 7,600 | 0.62 | 0.69 | 0.62 | 0.69 | 00:00:00 | 2000-07-14 | 1,300 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | 2000-07-17 | 3,400 | 0.70 | 0.70 | 0.62 | 0.70 | 00:00:00 | 2000-07-18 | 11,200 | 0.62 | 0.70 | 0.62 | 0.70 | 00:00:00 | 2000-07-20 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2000-07-21 | 31,000 | 0.69 | 0.70 | 0.69 | 0.69 | 00:00:00 | 2000-07-25 | 4,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2000-07-26 | 5,200 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2000-07-27 | 100 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | 2000-08-01 | 6,600 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | 2000-08-02 | 1,000 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|