|
 Gold Reserve Inc - [Ticker: GRZ] |     | | Última Transacción | 3,000 | Hora de Cotización | 2018-01-30 - 00:00:00 | | Variación | --0.09 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,210 | Mínimo | 3,000 | | Volumen | 15.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 3,090 | PER | 0,00% | | Apertura | 3,210 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GRZ desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-04-04 | 1,54 | 7.000 | 1,54 | 1,51 | 1,53 | 00:00:00 | | 2003-04-07 | 1,50 | 4.900 | 1,51 | 1,50 | 1,51 | 00:00:00 | | 2003-04-08 | 1,49 | 6.600 | 1,49 | 1,45 | 1,45 | 00:00:00 | | 2003-04-09 | 1,49 | 11.000 | 1,52 | 1,45 | 1,50 | 00:00:00 | | 2003-04-10 | 1,52 | 1.000 | 1,52 | 1,52 | 1,52 | 00:00:00 | | 2003-04-11 | 1,48 | 6.800 | 1,50 | 1,48 | 1,48 | 00:00:00 | | 2003-04-14 | 1,48 | 300 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2003-04-15 | 1,48 | 6.100 | 1,50 | 1,48 | 1,50 | 00:00:00 | | 2003-04-16 | 1,48 | 8.100 | 1,52 | 1,48 | 1,51 | 00:00:00 | | 2003-04-17 | 1,48 | 6.600 | 1,53 | 1,48 | 1,48 | 00:00:00 | | 2003-04-21 | 1,49 | 30.300 | 1,54 | 1,49 | 1,52 | 00:00:00 | | 2003-04-22 | 1,43 | 23.900 | 1,49 | 1,43 | 1,49 | 00:00:00 | | 2003-04-23 | 1,41 | 8.000 | 1,44 | 1,41 | 1,44 | 00:00:00 | | 2003-04-24 | 1,42 | 20.900 | 1,42 | 1,38 | 1,41 | 00:00:00 | | 2003-04-25 | 1,43 | 7.000 | 1,43 | 1,39 | 1,39 | 00:00:00 | | 2003-04-28 | 1,42 | 12.100 | 1,50 | 1,42 | 1,44 | 00:00:00 | | 2003-04-29 | 1,43 | 200 | 1,43 | 1,43 | 1,43 | 00:00:00 | | 2003-04-30 | 1,48 | 5.400 | 1,48 | 1,43 | 1,43 | 00:00:00 | | 2003-05-01 | 1,55 | 3.400 | 1,55 | 1,47 | 1,50 | 00:00:00 | | 2003-05-02 | 1,48 | 100 | 1,48 | 1,48 | 1,48 | 00:00:00 | | 2003-05-05 | 1,56 | 200 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2003-05-06 | 1,56 | 26.500 | 1,56 | 1,52 | 1,56 | 00:00:00 | | 2003-05-07 | 1,55 | 4.500 | 1,56 | 1,55 | 1,56 | 00:00:00 | | 2003-05-08 | 1,57 | 23.800 | 1,59 | 1,53 | 1,57 | 00:00:00 | | 2003-05-12 | 1,58 | 17.200 | 1,62 | 1,57 | 1,57 | 00:00:00 | | 2003-05-13 | 1,50 | 14.600 | 1,58 | 1,50 | 1,58 | 00:00:00 | | 2003-05-14 | 1,50 | 500 | 1,50 | 1,50 | 1,50 | 00:00:00 | | 2003-05-15 | 1,56 | 6.400 | 1,56 | 1,50 | 1,55 | 00:00:00 | | 2003-05-16 | 1,56 | 5.800 | 1,56 | 1,56 | 1,56 | 00:00:00 | | 2003-05-19 | 1,74 | 42.900 | 1,74 | 1,55 | 1,56 | 00:00:00 | | 2003-05-20 | 1,79 | 36.100 | 1,81 | 1,70 | 1,74 | 00:00:00 | | 2003-05-21 | 1,82 | 44.900 | 1,83 | 1,72 | 1,79 | 00:00:00 | | 2003-05-22 | 1,75 | 7.700 | 1,80 | 1,75 | 1,78 | 00:00:00 | | 2003-05-23 | 1,76 | 17.700 | 1,77 | 1,71 | 1,77 | 00:00:00 | | 2003-05-27 | 1,80 | 38.000 | 1,84 | 1,76 | 1,76 | 00:00:00 | | 2003-05-28 | 1,73 | 15.900 | 1,79 | 1,70 | 1,79 | 00:00:00 | | 2003-05-29 | 1,74 | 36.500 | 1,76 | 1,71 | 1,73 | 00:00:00 | | 2003-05-30 | 1,71 | 25.200 | 1,75 | 1,71 | 1,75 | 00:00:00 | | 2003-06-02 | 1,73 | 3.800 | 1,79 | 1,73 | 1,73 | 00:00:00 | | 2003-06-03 | 1,70 | 6.800 | 1,72 | 1,70 | 1,71 | 00:00:00 | | 2003-06-04 | 1,70 | 25.200 | 1,70 | 1,66 | 1,67 | 00:00:00 | | 2003-06-05 | 1,79 | 21.100 | 1,80 | 1,67 | 1,71 | 00:00:00 | | 2003-06-06 | 1,75 | 6.800 | 1,77 | 1,75 | 1,76 | 00:00:00 | | 2003-06-09 | 1,73 | 1.500 | 1,76 | 1,73 | 1,76 | 00:00:00 | | 2003-06-10 | 1,74 | 1.500 | 1,74 | 1,73 | 1,73 | 00:00:00 | | 2003-06-11 | 1,79 | 2.400 | 1,79 | 1,74 | 1,74 | 00:00:00 | | 2003-06-12 | 1,82 | 14.400 | 1,82 | 1,74 | 1,74 | 00:00:00 | | 2003-06-13 | 1,81 | 28.400 | 1,84 | 1,78 | 1,82 | 00:00:00 | | 2003-06-16 | 1,83 | 16.600 | 1,87 | 1,83 | 1,85 | 00:00:00 | | 2003-06-17 | 1,91 | 54.000 | 1,91 | 1,84 | 1,87 | 00:00:00 | | 2003-06-18 | 1,84 | 34.700 | 1,91 | 1,77 | 1,91 | 00:00:00 | | 2003-06-19 | 1,85 | 500 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2003-06-20 | 1,89 | 3.700 | 1,89 | 1,85 | 1,85 | 00:00:00 | | 2003-06-23 | 1,81 | 14.400 | 1,86 | 1,80 | 1,80 | 00:00:00 | | 2003-06-24 | 1,75 | 40.300 | 1,85 | 1,75 | 1,84 | 00:00:00 | | 2003-06-25 | 1,77 | 36.100 | 1,80 | 1,73 | 1,79 | 00:00:00 | | 2003-06-26 | 1,75 | 1.500 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2003-06-27 | 1,75 | 22.000 | 1,78 | 1,75 | 1,76 | 00:00:00 | | 2003-06-30 | 1,71 | 66.500 | 1,75 | 1,71 | 1,74 | 00:00:00 | | 2003-07-01 | 1,60 | 47.800 | 1,73 | 1,60 | 1,70 | 00:00:00 | | 2003-07-02 | 1,71 | 20.000 | 1,71 | 1,61 | 1,65 | 00:00:00 | | 2003-07-03 | 1,67 | 1.800 | 1,71 | 1,67 | 1,71 | 00:00:00 | | 2003-07-07 | 1,63 | 10.500 | 1,65 | 1,63 | 1,65 | 00:00:00 | | 2003-07-08 | 1,67 | 15.700 | 1,67 | 1,60 | 1,62 | 00:00:00 | | 2003-07-09 | 1,68 | 14.200 | 1,74 | 1,67 | 1,67 | 00:00:00 | | 2003-07-10 | 1,70 | 12.200 | 1,70 | 1,68 | 1,68 | 00:00:00 | | 2003-07-11 | 1,74 | 12.000 | 1,74 | 1,74 | 1,74 | 00:00:00 | | 2003-07-14 | 1,67 | 10.100 | 1,74 | 1,67 | 1,74 | 00:00:00 | | 2003-07-15 | 1,56 | 33.600 | 1,68 | 1,56 | 1,67 | 00:00:00 | | 2003-07-16 | 1,65 | 1.000 | 1,65 | 1,65 | 1,65 | 00:00:00 | | 2003-07-17 | 1,61 | 12.600 | 1,64 | 1,56 | 1,56 | 00:00:00 | | 2003-07-18 | 1,60 | 2.900 | 1,60 | 1,56 | 1,56 | 00:00:00 | | 2003-07-21 | 1,58 | 100 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2003-07-23 | 1,72 | 20.200 | 1,72 | 1,65 | 1,67 | 00:00:00 | | 2003-07-24 | 1,70 | 12.700 | 1,75 | 1,70 | 1,72 | 00:00:00 | | 2003-07-25 | 1,72 | 4.600 | 1,75 | 1,68 | 1,75 | 00:00:00 | | 2003-07-28 | 1,72 | 6.700 | 1,74 | 1,72 | 1,74 | 00:00:00 | | 2003-07-29 | 1,68 | 1.000 | 1,68 | 1,68 | 1,68 | 00:00:00 | | 2003-07-30 | 1,68 | 3.200 | 1,69 | 1,68 | 1,69 | 00:00:00 | | 2003-07-31 | 1,75 | 8.600 | 1,75 | 1,69 | 1,69 | 00:00:00 | | 2003-08-01 | 1,68 | 37.900 | 1,79 | 1,68 | 1,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
