|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-10-20 | 2,11 | 83.600 | 2,12 | 1,95 | 2,02 | 00:00:00 | | 2005-10-21 | 2,14 | 17.000 | 2,15 | 2,02 | 2,15 | 00:00:00 | | 2005-10-24 | 2,20 | 53.100 | 2,20 | 2,07 | 2,14 | 00:00:00 | | 2005-10-25 | 2,18 | 39.500 | 2,29 | 2,15 | 2,20 | 00:00:00 | | 2005-10-26 | 2,23 | 45.900 | 2,30 | 2,16 | 2,16 | 00:00:00 | | 2005-10-27 | 2,16 | 15.200 | 2,47 | 2,15 | 2,24 | 00:00:00 | | 2005-10-28 | 2,25 | 24.200 | 2,26 | 2,15 | 2,16 | 00:00:00 | | 2005-10-31 | 2,10 | 67.000 | 2,33 | 1,97 | 2,33 | 00:00:00 | | 2005-11-01 | 2,02 | 19.100 | 2,15 | 2,00 | 2,15 | 00:00:00 | | 2005-11-02 | 2,23 | 73.100 | 2,24 | 2,01 | 2,02 | 00:00:00 | | 2005-11-03 | 2,11 | 17.700 | 2,22 | 2,01 | 2,10 | 00:00:00 | | 2005-11-04 | 2,07 | 141.100 | 2,17 | 2,05 | 2,14 | 00:00:00 | | 2005-11-07 | 2,02 | 49.500 | 2,10 | 2,02 | 2,10 | 00:00:00 | | 2005-11-08 | 2,03 | 11.800 | 2,08 | 2,01 | 2,01 | 00:00:00 | | 2005-11-09 | 2,03 | 26.900 | 2,12 | 2,01 | 2,01 | 00:00:00 | | 2005-11-10 | 2,02 | 21.300 | 2,03 | 1,97 | 2,01 | 00:00:00 | | 2005-11-11 | 2,01 | 20.500 | 2,04 | 1,95 | 1,95 | 00:00:00 | | 2005-11-14 | 1,85 | 180.800 | 1,99 | 1,77 | 1,97 | 00:00:00 | | 2005-11-15 | 1,76 | 84.400 | 1,84 | 1,75 | 1,84 | 00:00:00 | | 2005-11-16 | 1,82 | 48.000 | 1,92 | 1,78 | 1,80 | 00:00:00 | | 2005-11-17 | 2,02 | 94.500 | 2,03 | 1,82 | 1,84 | 00:00:00 | | 2005-11-18 | 2,04 | 51.500 | 2,10 | 1,98 | 2,05 | 00:00:00 | | 2005-11-21 | 2,08 | 233.400 | 2,26 | 2,06 | 2,06 | 00:00:00 | | 2005-11-22 | 2,02 | 176.800 | 2,12 | 1,92 | 2,09 | 00:00:00 | | 2005-11-23 | 2,08 | 255.400 | 2,19 | 2,00 | 2,00 | 00:00:00 | | 2005-11-25 | 2,08 | 81.900 | 2,18 | 2,04 | 2,18 | 00:00:00 | | 2005-11-28 | 2,02 | 77.500 | 2,08 | 2,01 | 2,08 | 00:00:00 | | 2005-11-29 | 2,06 | 114.500 | 2,06 | 2,01 | 2,02 | 00:00:00 | | 2005-11-30 | 2,15 | 312.300 | 2,16 | 1,99 | 2,04 | 00:00:00 | | 2005-12-01 | 2,42 | 193.100 | 2,44 | 2,21 | 2,21 | 00:00:00 | | 2005-12-02 | 2,87 | 370.200 | 2,96 | 2,42 | 2,44 | 00:00:00 | | 2005-12-05 | 3,02 | 240.700 | 3,08 | 2,90 | 2,90 | 00:00:00 | | 2005-12-06 | 2,85 | 237.100 | 3,03 | 2,79 | 3,03 | 00:00:00 | | 2005-12-07 | 2,96 | 137.100 | 2,98 | 2,82 | 2,85 | 00:00:00 | | 2005-12-08 | 2,96 | 74.400 | 3,02 | 2,90 | 3,00 | 00:00:00 | | 2005-12-09 | 3,00 | 98.200 | 3,05 | 2,97 | 3,05 | 00:00:00 | | 2005-12-12 | 3,02 | 60.000 | 3,19 | 3,01 | 3,06 | 00:00:00 | | 2005-12-13 | 2,89 | 120.800 | 3,08 | 2,85 | 3,02 | 00:00:00 | | 2005-12-14 | 2,77 | 104.300 | 2,92 | 2,76 | 2,88 | 00:00:00 | | 2005-12-15 | 2,88 | 28.300 | 2,89 | 2,75 | 2,75 | 00:00:00 | | 2005-12-16 | 2,89 | 23.500 | 2,92 | 2,79 | 2,79 | 00:00:00 | | 2005-12-19 | 2,78 | 51.400 | 2,92 | 2,78 | 2,92 | 00:00:00 | | 2005-12-20 | 2,74 | 42.700 | 2,85 | 2,71 | 2,81 | 00:00:00 | | 2005-12-21 | 2,73 | 21.400 | 2,76 | 2,70 | 2,72 | 00:00:00 | | 2005-12-22 | 2,78 | 28.800 | 2,92 | 2,73 | 2,75 | 00:00:00 | | 2005-12-23 | 2,85 | 10.300 | 2,87 | 2,82 | 2,82 | 00:00:00 | | 2005-12-27 | 2,92 | 36.100 | 2,95 | 2,85 | 2,85 | 00:00:00 | | 2005-12-28 | 2,90 | 77.500 | 3,00 | 2,89 | 2,95 | 00:00:00 | | 2005-12-29 | 2,86 | 33.800 | 2,93 | 2,85 | 2,88 | 00:00:00 | | 2005-12-30 | 2,93 | 45.800 | 2,95 | 2,85 | 2,85 | 00:00:00 | | 2006-01-03 | 3,04 | 107.600 | 3,15 | 2,99 | 2,99 | 00:00:00 | | 2006-01-04 | 3,52 | 149.100 | 3,55 | 3,06 | 3,17 | 00:00:00 | | 2006-01-05 | 3,61 | 214.400 | 3,69 | 3,43 | 3,62 | 00:00:00 | | 2006-01-06 | 3,77 | 112.400 | 3,80 | 3,63 | 3,70 | 00:00:00 | | 2006-01-09 | 3,91 | 204.600 | 4,13 | 3,77 | 3,86 | 00:00:00 | | 2006-01-10 | 4,75 | 658.400 | 4,79 | 4,04 | 4,10 | 00:00:00 | | 2006-01-11 | 4,86 | 443.100 | 5,20 | 4,75 | 4,75 | 00:00:00 | | 2006-01-12 | 4,99 | 268.800 | 5,15 | 4,75 | 4,97 | 00:00:00 | | 2006-01-13 | 5,29 | 358.000 | 5,44 | 4,94 | 5,00 | 00:00:00 | | 2006-01-17 | 4,99 | 342.800 | 5,30 | 4,95 | 5,30 | 00:00:00 | | 2006-01-18 | 4,90 | 226.800 | 5,04 | 4,75 | 4,95 | 00:00:00 | | 2006-01-19 | 5,05 | 178.600 | 5,08 | 4,85 | 5,08 | 00:00:00 | | 2006-01-20 | 4,94 | 119.300 | 5,13 | 4,87 | 5,13 | 00:00:00 | | 2006-01-23 | 5,10 | 155.100 | 5,13 | 4,81 | 4,90 | 00:00:00 | | 2006-01-24 | 5,11 | 139.100 | 5,20 | 4,97 | 5,07 | 00:00:00 | | 2006-01-25 | 5,45 | 378.200 | 5,45 | 4,94 | 5,06 | 00:00:00 | | 2006-01-26 | 5,81 | 402.400 | 6,10 | 5,32 | 5,45 | 00:00:00 | | 2006-01-27 | 6,18 | 414.300 | 6,49 | 5,86 | 5,96 | 00:00:00 | | 2006-01-30 | 6,12 | 226.600 | 6,58 | 6,01 | 6,25 | 00:00:00 | | 2006-01-31 | 5,88 | 191.700 | 6,26 | 5,70 | 6,15 | 00:00:00 | | 2006-02-01 | 5,83 | 283.500 | 5,87 | 5,25 | 5,87 | 00:00:00 | | 2006-02-02 | 5,68 | 147.000 | 6,20 | 5,65 | 5,93 | 00:00:00 | | 2006-02-03 | 5,43 | 96.600 | 5,64 | 5,35 | 5,50 | 00:00:00 | | 2006-02-06 | 5,78 | 157.600 | 5,89 | 5,21 | 5,21 | 00:00:00 | | 2006-02-07 | 5,39 | 183.500 | 5,89 | 5,21 | 5,75 | 00:00:00 | | 2006-02-08 | 5,16 | 168.600 | 5,38 | 5,12 | 5,18 | 00:00:00 | | 2006-02-09 | 5,45 | 212.200 | 5,53 | 5,24 | 5,24 | 00:00:00 | | 2006-02-10 | 5,23 | 135.800 | 5,33 | 5,11 | 5,33 | 00:00:00 | | 2006-02-13 | 4,56 | 372.800 | 5,10 | 4,40 | 5,10 | 00:00:00 | | 2006-02-14 | 4,69 | 93.400 | 4,79 | 4,50 | 4,51 | 00:00:00 | | 2006-02-15 | 4,64 | 91.900 | 4,80 | 4,60 | 4,78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
