|
 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 | | 2003-08-01 | 1,68 | 37.900 | 1,79 | 1,68 | 1,79 | 00:00:00 | | 2003-08-04 | 1,75 | 36.400 | 1,80 | 1,70 | 1,72 | 00:00:00 | | 2003-08-05 | 1,77 | 49.900 | 1,80 | 1,74 | 1,75 | 00:00:00 | | 2003-08-06 | 1,80 | 142.300 | 1,82 | 1,77 | 1,80 | 00:00:00 | | 2003-08-07 | 1,82 | 73.400 | 1,84 | 1,80 | 1,81 | 00:00:00 | | 2003-08-08 | 1,83 | 22.100 | 1,85 | 1,79 | 1,82 | 00:00:00 | | 2003-08-11 | 1,85 | 42.500 | 1,86 | 1,80 | 1,86 | 00:00:00 | | 2003-08-12 | 1,80 | 28.600 | 1,87 | 1,77 | 1,82 | 00:00:00 | | 2003-08-13 | 1,85 | 49.800 | 1,85 | 1,73 | 1,80 | 00:00:00 | | 2003-08-14 | 1,86 | 9.700 | 1,86 | 1,82 | 1,85 | 00:00:00 | | 2003-08-15 | 1,85 | 9.700 | 1,86 | 1,83 | 1,86 | 00:00:00 | | 2003-08-18 | 1,81 | 3.000 | 1,81 | 1,80 | 1,80 | 00:00:00 | | 2003-08-19 | 1,83 | 7.500 | 1,83 | 1,80 | 1,80 | 00:00:00 | | 2003-08-20 | 2,04 | 143.800 | 2,04 | 1,85 | 1,86 | 00:00:00 | | 2003-08-21 | 2,19 | 406.400 | 2,35 | 2,07 | 2,10 | 00:00:00 | | 2003-08-22 | 2,26 | 177.700 | 2,27 | 2,17 | 2,19 | 00:00:00 | | 2003-08-25 | 2,34 | 219.000 | 2,45 | 2,26 | 2,26 | 00:00:00 | | 2003-08-26 | 2,28 | 159.400 | 2,35 | 2,25 | 2,35 | 00:00:00 | | 2003-08-27 | 2,38 | 153.200 | 2,50 | 2,35 | 2,35 | 00:00:00 | | 2003-08-28 | 2,35 | 95.900 | 2,36 | 2,31 | 2,36 | 00:00:00 | | 2003-08-29 | 2,41 | 82.500 | 2,48 | 2,34 | 2,37 | 00:00:00 | | 2003-09-02 | 2,46 | 64.700 | 2,57 | 2,44 | 2,50 | 00:00:00 | | 2003-09-03 | 2,46 | 29.100 | 2,47 | 2,40 | 2,47 | 00:00:00 | | 2003-09-04 | 2,49 | 80.700 | 2,53 | 2,43 | 2,51 | 00:00:00 | | 2003-09-05 | 2,65 | 83.600 | 2,70 | 2,51 | 2,52 | 00:00:00 | | 2003-09-08 | 2,78 | 84.300 | 2,78 | 2,68 | 2,69 | 00:00:00 | | 2003-09-09 | 2,95 | 104.500 | 3,09 | 2,75 | 2,75 | 00:00:00 | | 2003-09-10 | 2,73 | 200.400 | 3,00 | 2,64 | 3,00 | 00:00:00 | | 2003-09-11 | 2,65 | 139.800 | 2,74 | 2,57 | 2,74 | 00:00:00 | | 2003-09-12 | 2,70 | 60.300 | 2,78 | 2,63 | 2,66 | 00:00:00 | | 2003-09-15 | 2,69 | 41.600 | 2,71 | 2,64 | 2,67 | 00:00:00 | | 2003-09-16 | 2,68 | 47.100 | 2,70 | 2,64 | 2,70 | 00:00:00 | | 2003-09-17 | 2,75 | 36.300 | 2,75 | 2,66 | 2,66 | 00:00:00 | | 2003-09-18 | 2,84 | 97.100 | 2,87 | 2,77 | 2,77 | 00:00:00 | | 2003-09-19 | 3,02 | 79.500 | 3,09 | 2,90 | 2,90 | 00:00:00 | | 2003-09-22 | 3,10 | 213.100 | 3,23 | 3,05 | 3,12 | 00:00:00 | | 2003-09-23 | 3,00 | 233.400 | 3,14 | 2,91 | 3,14 | 00:00:00 | | 2003-09-24 | 3,16 | 125.000 | 3,20 | 2,95 | 3,04 | 00:00:00 | | 2003-09-25 | 3,10 | 276.000 | 3,40 | 3,05 | 3,22 | 00:00:00 | | 2003-09-26 | 2,90 | 94.800 | 3,07 | 2,86 | 3,07 | 00:00:00 | | 2003-09-29 | 2,86 | 69.400 | 3,04 | 2,85 | 2,92 | 00:00:00 | | 2003-09-30 | 3,15 | 54.700 | 3,15 | 2,94 | 2,94 | 00:00:00 | | 2003-10-01 | 3,40 | 188.700 | 3,52 | 3,02 | 3,15 | 00:00:00 | | 2003-10-02 | 3,35 | 35.300 | 3,40 | 3,31 | 3,40 | 00:00:00 | | 2003-10-03 | 3,25 | 102.500 | 3,44 | 3,10 | 3,42 | 00:00:00 | | 2003-10-06 | 3,34 | 21.500 | 3,35 | 3,16 | 3,25 | 00:00:00 | | 2003-10-07 | 3,75 | 58.800 | 3,75 | 3,33 | 3,42 | 00:00:00 | | 2003-10-08 | 3,70 | 64.200 | 3,89 | 3,60 | 3,78 | 00:00:00 | | 2003-10-09 | 3,55 | 99.300 | 3,70 | 3,37 | 3,70 | 00:00:00 | | 2003-10-10 | 3,62 | 23.700 | 3,71 | 3,56 | 3,56 | 00:00:00 | | 2003-10-13 | 3,65 | 18.300 | 3,80 | 3,56 | 3,58 | 00:00:00 | | 2003-10-14 | 3,55 | 15.100 | 3,73 | 3,54 | 3,73 | 00:00:00 | | 2003-10-15 | 3,30 | 29.800 | 3,50 | 3,24 | 3,28 | 00:00:00 | | 2003-10-16 | 3,35 | 46.500 | 3,40 | 3,28 | 3,35 | 00:00:00 | | 2003-10-17 | 3,40 | 156.200 | 3,63 | 3,29 | 3,30 | 00:00:00 | | 2003-10-20 | 3,40 | 10.800 | 3,41 | 3,35 | 3,37 | 00:00:00 | | 2003-10-21 | 3,47 | 113.300 | 3,51 | 3,43 | 3,45 | 00:00:00 | | 2003-10-22 | 3,45 | 82.200 | 3,56 | 3,39 | 3,55 | 00:00:00 | | 2003-10-23 | 3,53 | 79.800 | 3,53 | 3,28 | 3,46 | 00:00:00 | | 2003-10-24 | 3,67 | 236.800 | 3,69 | 3,50 | 3,54 | 00:00:00 | | 2003-10-27 | 3,88 | 189.500 | 3,88 | 3,65 | 3,75 | 00:00:00 | | 2003-10-28 | 4,14 | 155.000 | 4,18 | 3,75 | 3,98 | 00:00:00 | | 2003-10-29 | 4,46 | 211.500 | 4,49 | 4,08 | 4,19 | 00:00:00 | | 2003-10-30 | 4,77 | 220.500 | 5,00 | 4,40 | 4,64 | 00:00:00 | | 2003-10-31 | 5,05 | 236.700 | 5,09 | 4,75 | 4,80 | 00:00:00 | | 2003-11-03 | 4,99 | 152.100 | 5,18 | 4,83 | 5,15 | 00:00:00 | | 2003-11-04 | 4,87 | 74.600 | 5,05 | 4,80 | 5,00 | 00:00:00 | | 2003-11-05 | 4,80 | 70.000 | 4,85 | 4,66 | 4,80 | 00:00:00 | | 2003-11-06 | 4,09 | 310.500 | 4,82 | 4,01 | 4,82 | 00:00:00 | | 2003-11-07 | 4,35 | 111.700 | 4,47 | 3,91 | 4,10 | 00:00:00 | | 2003-11-10 | 4,55 | 69.600 | 4,60 | 4,35 | 4,35 | 00:00:00 | | 2003-11-11 | 4,56 | 55.400 | 4,65 | 4,44 | 4,65 | 00:00:00 | | 2003-11-12 | 4,85 | 88.500 | 4,85 | 4,55 | 4,55 | 00:00:00 | | 2003-11-13 | 4,60 | 134.500 | 4,90 | 4,52 | 4,80 | 00:00:00 | | 2003-11-14 | 4,63 | 101.700 | 4,69 | 4,56 | 4,68 | 00:00:00 | | 2003-11-17 | 4,82 | 135.700 | 4,84 | 4,44 | 4,73 | 00:00:00 | | 2003-11-18 | 4,99 | 94.900 | 5,04 | 4,70 | 4,82 | 00:00:00 | | 2003-11-19 | 4,97 | 54.900 | 5,07 | 4,90 | 5,01 | 00:00:00 | | 2003-11-20 | 5,01 | 40.700 | 5,06 | 4,90 | 5,00 | 00:00:00 | | 2003-11-21 | 4,97 | 48.200 | 5,08 | 4,88 | 5,08 | 00:00:00 | | 2003-11-24 | 4,77 | 70.400 | 5,00 | 4,52 | 4,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
