|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-11-24 | 4,77 | 70.400 | 5,00 | 4,52 | 4,96 | 00:00:00 | | 2003-11-25 | 5,00 | 68.600 | 5,00 | 4,70 | 4,70 | 00:00:00 | | 2003-11-26 | 5,05 | 161.500 | 5,09 | 4,86 | 4,98 | 00:00:00 | | 2003-11-28 | 5,10 | 56.300 | 5,10 | 5,00 | 5,10 | 00:00:00 | | 2003-12-01 | 5,33 | 231.700 | 5,37 | 5,00 | 5,10 | 00:00:00 | | 2003-12-02 | 5,46 | 145.800 | 5,59 | 5,33 | 5,34 | 00:00:00 | | 2003-12-03 | 5,84 | 195.200 | 5,95 | 5,47 | 5,50 | 00:00:00 | | 2003-12-04 | 5,54 | 218.300 | 6,00 | 5,42 | 5,94 | 00:00:00 | | 2003-12-05 | 5,76 | 240.800 | 5,80 | 5,45 | 5,54 | 00:00:00 | | 2003-12-08 | 5,86 | 380.500 | 6,15 | 5,81 | 5,88 | 00:00:00 | | 2003-12-09 | 5,75 | 113.300 | 5,99 | 5,61 | 5,96 | 00:00:00 | | 2003-12-10 | 5,44 | 262.500 | 5,75 | 5,06 | 5,74 | 00:00:00 | | 2003-12-11 | 4,96 | 293.600 | 5,10 | 4,61 | 4,98 | 00:00:00 | | 2003-12-12 | 4,97 | 158.000 | 5,25 | 4,89 | 5,03 | 00:00:00 | | 2003-12-15 | 4,97 | 181.100 | 5,08 | 4,75 | 4,75 | 00:00:00 | | 2003-12-16 | 4,57 | 155.700 | 4,99 | 4,45 | 4,99 | 00:00:00 | | 2003-12-17 | 4,67 | 87.500 | 4,69 | 4,45 | 4,56 | 00:00:00 | | 2003-12-18 | 4,47 | 113.600 | 4,60 | 4,25 | 4,59 | 00:00:00 | | 2003-12-19 | 4,25 | 106.300 | 4,40 | 4,13 | 4,37 | 00:00:00 | | 2003-12-22 | 4,34 | 85.700 | 4,44 | 4,29 | 4,29 | 00:00:00 | | 2003-12-23 | 4,39 | 66.100 | 4,41 | 4,20 | 4,25 | 00:00:00 | | 2003-12-24 | 4,35 | 26.300 | 4,39 | 4,31 | 4,35 | 00:00:00 | | 2003-12-26 | 4,45 | 39.600 | 4,45 | 4,30 | 4,35 | 00:00:00 | | 2003-12-29 | 4,60 | 150.500 | 4,63 | 4,26 | 4,50 | 00:00:00 | | 2003-12-30 | 4,77 | 103.300 | 4,83 | 4,69 | 4,70 | 00:00:00 | | 2003-12-31 | 4,87 | 61.400 | 4,93 | 4,75 | 4,81 | 00:00:00 | | 2004-01-02 | 4,97 | 78.300 | 5,06 | 4,85 | 4,97 | 00:00:00 | | 2004-01-05 | 5,33 | 116.700 | 5,35 | 5,06 | 5,07 | 00:00:00 | | 2004-01-06 | 5,25 | 88.700 | 5,82 | 5,15 | 5,82 | 00:00:00 | | 2004-01-07 | 5,19 | 72.700 | 5,27 | 5,15 | 5,26 | 00:00:00 | | 2004-01-08 | 5,18 | 57.000 | 5,34 | 5,17 | 5,17 | 00:00:00 | | 2004-01-09 | 5,14 | 90.300 | 5,30 | 5,00 | 5,10 | 00:00:00 | | 2004-01-12 | 5,05 | 63.400 | 5,26 | 5,05 | 5,11 | 00:00:00 | | 2004-01-13 | 4,64 | 166.900 | 5,02 | 4,60 | 5,01 | 00:00:00 | | 2004-01-14 | 4,32 | 185.800 | 4,60 | 4,21 | 4,60 | 00:00:00 | | 2004-01-15 | 4,20 | 185.400 | 4,29 | 3,95 | 4,14 | 00:00:00 | | 2004-01-16 | 4,04 | 138.800 | 4,16 | 3,98 | 4,10 | 00:00:00 | | 2004-01-20 | 4,20 | 110.300 | 4,20 | 4,00 | 4,00 | 00:00:00 | | 2004-01-21 | 3,96 | 121.700 | 4,10 | 3,91 | 4,10 | 00:00:00 | | 2004-01-22 | 3,60 | 218.800 | 4,05 | 3,56 | 3,90 | 00:00:00 | | 2004-01-23 | 3,60 | 94.600 | 3,64 | 3,54 | 3,55 | 00:00:00 | | 2004-01-26 | 3,50 | 109.100 | 3,60 | 3,32 | 3,54 | 00:00:00 | | 2004-01-27 | 3,43 | 175.600 | 3,60 | 3,35 | 3,40 | 00:00:00 | | 2004-01-28 | 3,55 | 258.500 | 3,57 | 3,32 | 3,43 | 00:00:00 | | 2004-01-29 | 3,35 | 207.000 | 3,40 | 3,20 | 3,35 | 00:00:00 | | 2004-01-30 | 3,48 | 72.900 | 3,49 | 3,32 | 3,36 | 00:00:00 | | 2004-02-02 | 3,49 | 94.500 | 3,50 | 3,35 | 3,49 | 00:00:00 | | 2004-02-03 | 3,50 | 102.700 | 3,60 | 3,48 | 3,57 | 00:00:00 | | 2004-02-04 | 3,57 | 36.600 | 3,64 | 3,45 | 3,48 | 00:00:00 | | 2004-02-05 | 3,68 | 107.700 | 3,77 | 3,53 | 3,55 | 00:00:00 | | 2004-02-06 | 3,97 | 125.800 | 4,08 | 3,82 | 3,84 | 00:00:00 | | 2004-02-09 | 3,94 | 67.100 | 4,02 | 3,85 | 4,02 | 00:00:00 | | 2004-02-10 | 3,78 | 94.800 | 4,08 | 3,70 | 4,08 | 00:00:00 | | 2004-02-11 | 3,82 | 81.900 | 3,94 | 3,69 | 3,79 | 00:00:00 | | 2004-02-12 | 3,87 | 95.000 | 3,98 | 3,71 | 3,85 | 00:00:00 | | 2004-02-13 | 3,83 | 46.000 | 3,95 | 3,71 | 3,95 | 00:00:00 | | 2004-02-17 | 3,91 | 66.600 | 3,98 | 3,88 | 3,90 | 00:00:00 | | 2004-02-18 | 3,94 | 52.000 | 4,03 | 3,92 | 3,94 | 00:00:00 | | 2004-02-19 | 3,88 | 61.100 | 3,98 | 3,81 | 3,98 | 00:00:00 | | 2004-02-20 | 3,80 | 52.000 | 3,90 | 3,68 | 3,90 | 00:00:00 | | 2004-02-23 | 3,36 | 327.900 | 3,80 | 3,36 | 3,52 | 00:00:00 | | 2004-02-24 | 3,60 | 119.100 | 3,67 | 3,37 | 3,37 | 00:00:00 | | 2004-02-25 | 3,66 | 36.800 | 3,75 | 3,40 | 3,68 | 00:00:00 | | 2004-02-26 | 3,65 | 27.400 | 3,70 | 3,45 | 3,51 | 00:00:00 | | 2004-02-27 | 3,72 | 74.800 | 3,74 | 3,48 | 3,56 | 00:00:00 | | 2004-03-01 | 3,66 | 72.100 | 3,79 | 3,60 | 3,76 | 00:00:00 | | 2004-03-02 | 3,52 | 35.300 | 3,65 | 3,51 | 3,60 | 00:00:00 | | 2004-03-03 | 3,51 | 86.900 | 3,51 | 3,36 | 3,42 | 00:00:00 | | 2004-03-04 | 3,50 | 38.500 | 3,57 | 3,40 | 3,54 | 00:00:00 | | 2004-03-05 | 3,65 | 78.200 | 3,65 | 3,30 | 3,30 | 00:00:00 | | 2004-03-08 | 3,61 | 68.500 | 3,67 | 3,44 | 3,67 | 00:00:00 | | 2004-03-09 | 3,70 | 22.100 | 3,75 | 3,55 | 3,55 | 00:00:00 | | 2004-03-10 | 3,58 | 25.700 | 3,65 | 3,51 | 3,51 | 00:00:00 | | 2004-03-11 | 3,59 | 59.900 | 3,63 | 3,50 | 3,58 | 00:00:00 | | 2004-03-12 | 3,55 | 118.800 | 3,59 | 3,44 | 3,51 | 00:00:00 | | 2004-03-15 | 3,60 | 39.100 | 3,68 | 3,44 | 3,64 | 00:00:00 | | 2004-03-16 | 3,62 | 40.100 | 3,73 | 3,53 | 3,60 | 00:00:00 | | 2004-03-17 | 3,57 | 23.100 | 3,70 | 3,45 | 3,70 | 00:00:00 | | 2004-03-18 | 3,87 | 112.000 | 3,87 | 3,62 | 3,66 | 00:00:00 | | 2004-03-19 | 3,99 | 140.500 | 4,05 | 3,83 | 3,90 | 00:00:00 | | 2004-03-22 | 4,10 | 145.400 | 4,20 | 4,07 | 4,09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
