Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Reserve Inc (TSV: GRZ )

6.140 +0.310 (+5.32%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.030 1.030 1.030 200 +0.09(+9.57%)
May 30, 2022 0.9400 0.9400 0.9100 0.9400 3,500 -0.02(-2.08%)
May 26, 2022 0.9600 0 -0.10(-9.43%)
May 25, 2022 1.060 1.060 1.060 1.060 495 +0.09(+9.28%)
May 24, 2022 0.9300 1.070 0.9300 0.9700 16,630 +0.05(+5.43%)
May 20, 2022 0.9200 0 -0.01(-1.08%)
May 19, 2022 0.9400 0.9400 0.9300 0.9300 84,000 -0.03(-3.12%)
May 18, 2022 1.000 1.000 0.9600 0.9600 5,000 -0.03(-3.03%)
May 17, 2022 0.9100 0.9900 0.9100 0.9900 65,300 +0.09(+10.00%)
May 16, 2022 0.9100 0.9100 0.9000 0.9000 4,500 +0.00(+0.00%)
May 13, 2022 0.9100 0.9100 0.9000 0.9000 2,500 -0.01(-1.10%)
May 12, 2022 0.9100 0.9100 0.9100 0.9100 7,000 -0.03(-3.19%)
May 11, 2022 0.9400 0.9400 0.9400 0.9400 1,500 +0.00(+0.00%)
May 09, 2022 0.9400 0 +0.02(+2.17%)
May 06, 2022 0.9000 0.9200 0.8900 0.9200 14,260 +0.02(+2.22%)
May 05, 2022 0.9000 0.9000 0.8600 0.9000 976,400 +0.01(+1.12%)
May 04, 2022 0.8700 0.8900 0.8400 0.8900 10,500 +0.02(+2.30%)
May 03, 2022 0.9000 0.9000 0.8700 0.8700 6,102 -0.03(-3.33%)
Apr 29, 2022 0.9000 0 +0.08(+9.76%)
Apr 28, 2022 0.9000 0.9000 0.8200 0.8200 1,500 -0.08(-8.89%)
Apr 27, 2022 0.8800 0.9000 0.8500 0.9000 29,135 +0.03(+3.45%)
Apr 25, 2022 0.8700 0 -0.06(-6.45%)
Apr 22, 2022 0.9300 0.9300 0.9300 0.9300 500 +0.00(+0.00%)
Apr 21, 2022 0.9300 0.9300 0.9300 0.9300 500 +0.00(+0.00%)
Apr 20, 2022 0.9300 0.9300 0.8500 0.9300 39,800 +0.00(+0.00%)
Apr 19, 2022 0.9300 0.9300 0.9300 0.9300 4,500 +0.00(+0.00%)
Apr 18, 2022 0.9500 0.9500 0.9150 0.9300 10,000 +0.00(+0.00%)
Apr 14, 2022 0.9300 0 +0.01(+1.09%)
Apr 13, 2022 0.9000 0.9200 0.8600 0.9200 6,900 +0.02(+2.22%)
Apr 12, 2022 0.9100 0.9300 0.9000 0.9000 9,545 +0.00(+0.00%)
Apr 11, 2022 0.9000 0.9000 0.8900 0.9000 7,500 -0.01(-1.10%)
Apr 07, 2022 0.9100 0 +0.01(+1.11%)
Apr 06, 2022 0.9000 0.9000 0.8500 0.9000 2,500 +0.05(+5.88%)
Apr 05, 2022 0.8600 0.8600 0.8500 0.8500 6,204 -0.03(-3.41%)
Apr 04, 2022 0.9000 0.9000 0.8800 0.8800 2,000 -0.02(-2.22%)
Apr 01, 2022 0.9000 0.9000 0.9000 0.9000 600 +0.02(+2.27%)
Mar 31, 2022 0.9000 0.9000 0.8800 0.8800 3,904 -0.05(-5.38%)
Mar 30, 2022 0.8700 0.9300 0.8700 0.9300 4,800 +0.06(+6.90%)
Mar 29, 2022 0.8800 0.8800 0.8700 0.8700 15,800 +0.03(+3.57%)
Mar 28, 2022 0.8800 0.8800 0.8400 0.8400 14,913 -0.01(-1.18%)
Mar 25, 2022 0.8500 0.8500 0.8500 0.8500 1,000 +0.00(+0.00%)
Mar 24, 2022 0.8600 0.8700 0.8500 0.8500 41,851 -0.01(-1.16%)
Mar 23, 2022 0.8600 0.8900 0.8600 0.8600 14,585 -0.04(-4.44%)
Mar 21, 2022 0.9000 34 +0.00(+0.00%)
Mar 18, 2022 0.9000 0.9400 0.8600 0.9000 29,680 -0.09(-9.09%)
Mar 17, 2022 0.9000 0.9900 0.8500 0.9900 20,000 +0.13(+15.12%)
Mar 16, 2022 0.9700 0.9700 0.8600 0.8600 8,710 -0.13(-13.13%)
Mar 14, 2022 0.9900 100 +0.14(+16.47%)
Mar 11, 2022 0.9000 0.9200 0.8500 0.8500 192,572 -0.07(-7.61%)
Mar 10, 2022 0.8900 1.050 0.8900 0.9200 34,162 -0.17(-15.60%)
Mar 09, 2022 1.200 1.200 0.8500 1.090 44,050 -0.27(-19.85%)
Mar 08, 2022 1.360 1.360 1.360 1.360 30,000 +0.00(+0.00%)
Mar 07, 2022 1.390 1.460 1.320 1.360 169,200 +0.03(+2.26%)
Mar 04, 2022 1.300 1.390 1.300 1.330 12,800 +0.00(+0.00%)
Mar 03, 2022 1.260 1.370 1.260 1.330 10,682 +0.07(+5.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.