|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-04 | 3,90 | 192.900 | 3,91 | 3,62 | 3,78 | 00:00:00 | | 2006-10-05 | 4,00 | 85.400 | 4,00 | 3,79 | 3,91 | 00:00:00 | | 2006-10-06 | 3,96 | 48.900 | 4,00 | 3,79 | 3,93 | 00:00:00 | | 2006-10-09 | 3,87 | 38.200 | 3,96 | 3,87 | 3,88 | 00:00:00 | | 2006-10-10 | 3,84 | 63.300 | 3,84 | 3,65 | 3,80 | 00:00:00 | | 2006-10-11 | 3,79 | 47.800 | 3,89 | 3,73 | 3,89 | 00:00:00 | | 2006-10-12 | 3,80 | 66.600 | 3,85 | 3,65 | 3,65 | 00:00:00 | | 2006-10-13 | 3,94 | 144.400 | 3,97 | 3,80 | 3,85 | 00:00:00 | | 2006-10-16 | 4,00 | 80.100 | 4,05 | 3,90 | 3,97 | 00:00:00 | | 2006-10-17 | 4,07 | 108.000 | 4,07 | 3,91 | 3,91 | 00:00:00 | | 2006-10-18 | 4,03 | 53.600 | 4,15 | 4,02 | 4,07 | 00:00:00 | | 2006-10-19 | 4,12 | 90.100 | 4,15 | 4,02 | 4,05 | 00:00:00 | | 2006-10-20 | 4,12 | 57.800 | 4,15 | 4,08 | 4,14 | 00:00:00 | | 2006-10-23 | 4,08 | 58.800 | 4,15 | 4,01 | 4,07 | 00:00:00 | | 2006-10-24 | 4,01 | 83.900 | 4,10 | 4,00 | 4,01 | 00:00:00 | | 2006-10-25 | 4,00 | 82.300 | 4,05 | 3,99 | 4,01 | 00:00:00 | | 2006-10-26 | 3,99 | 92.600 | 4,06 | 3,98 | 4,00 | 00:00:00 | | 2006-10-27 | 3,92 | 132.400 | 4,00 | 3,85 | 3,96 | 00:00:00 | | 2006-10-30 | 3,95 | 55.900 | 4,05 | 3,95 | 4,00 | 00:00:00 | | 2006-10-31 | 4,00 | 60.800 | 4,00 | 3,92 | 3,95 | 00:00:00 | | 2006-11-01 | 3,98 | 138.600 | 4,12 | 3,97 | 4,12 | 00:00:00 | | 2006-11-02 | 4,05 | 67.100 | 4,06 | 3,99 | 4,03 | 00:00:00 | | 2006-11-03 | 4,45 | 275.000 | 4,47 | 4,06 | 4,06 | 00:00:00 | | 2006-11-06 | 4,50 | 178.100 | 4,60 | 4,36 | 4,50 | 00:00:00 | | 2006-11-07 | 4,56 | 154.500 | 4,63 | 4,51 | 4,57 | 00:00:00 | | 2006-11-08 | 4,48 | 82.300 | 4,58 | 4,40 | 4,50 | 00:00:00 | | 2006-11-09 | 4,70 | 105.200 | 4,72 | 4,50 | 4,51 | 00:00:00 | | 2006-11-10 | 4,70 | 97.000 | 4,78 | 4,67 | 4,74 | 00:00:00 | | 2006-11-13 | 4,60 | 66.100 | 4,71 | 4,50 | 4,65 | 00:00:00 | | 2006-11-14 | 4,58 | 100.500 | 4,65 | 4,50 | 4,63 | 00:00:00 | | 2006-11-15 | 5,05 | 326.900 | 5,10 | 4,16 | 4,35 | 00:00:00 | | 2006-11-16 | 5,10 | 302.800 | 5,47 | 5,04 | 5,08 | 00:00:00 | | 2006-11-17 | 5,00 | 107.900 | 5,08 | 4,82 | 4,98 | 00:00:00 | | 2006-11-20 | 4,97 | 129.500 | 5,18 | 4,86 | 5,00 | 00:00:00 | | 2006-11-21 | 5,08 | 160.200 | 5,09 | 4,92 | 5,05 | 00:00:00 | | 2006-11-22 | 5,10 | 470.000 | 5,25 | 5,03 | 5,08 | 00:00:00 | | 2006-11-24 | 5,34 | 151.900 | 5,48 | 5,19 | 5,19 | 00:00:00 | | 2006-11-27 | 5,40 | 358.100 | 5,73 | 5,39 | 5,57 | 00:00:00 | | 2006-11-28 | 5,42 | 135.200 | 5,48 | 5,28 | 5,40 | 00:00:00 | | 2006-11-29 | 5,41 | 72.400 | 5,45 | 5,36 | 5,41 | 00:00:00 | | 2006-11-30 | 5,25 | 295.900 | 5,50 | 5,05 | 5,48 | 00:00:00 | | 2006-12-01 | 5,40 | 250.800 | 5,42 | 5,14 | 5,20 | 00:00:00 | | 2006-12-04 | 5,47 | 148.000 | 5,49 | 5,27 | 5,42 | 00:00:00 | | 2006-12-05 | 5,26 | 119.700 | 5,59 | 5,20 | 5,52 | 00:00:00 | | 2006-12-06 | 5,03 | 150.100 | 5,26 | 5,02 | 5,22 | 00:00:00 | | 2006-12-07 | 4,96 | 255.300 | 5,02 | 4,78 | 4,78 | 00:00:00 | | 2006-12-08 | 4,86 | 130.300 | 5,05 | 4,82 | 5,05 | 00:00:00 | | 2006-12-11 | 4,89 | 127.500 | 5,00 | 4,86 | 4,86 | 00:00:00 | | 2006-12-12 | 4,75 | 142.400 | 4,93 | 4,68 | 4,93 | 00:00:00 | | 2006-12-13 | 4,61 | 164.300 | 4,75 | 4,57 | 4,75 | 00:00:00 | | 2006-12-14 | 4,58 | 81.700 | 4,68 | 4,55 | 4,55 | 00:00:00 | | 2006-12-15 | 4,61 | 159.900 | 4,65 | 4,50 | 4,55 | 00:00:00 | | 2006-12-18 | 4,51 | 82.800 | 4,63 | 4,50 | 4,52 | 00:00:00 | | 2006-12-19 | 4,81 | 180.700 | 4,84 | 4,55 | 4,55 | 00:00:00 | | 2006-12-20 | 4,80 | 104.000 | 4,90 | 4,73 | 4,88 | 00:00:00 | | 2006-12-21 | 4,65 | 60.700 | 4,80 | 4,57 | 4,73 | 00:00:00 | | 2006-12-22 | 4,67 | 56.400 | 4,70 | 4,52 | 4,60 | 00:00:00 | | 2006-12-26 | 4,64 | 69.400 | 4,77 | 4,63 | 4,70 | 00:00:00 | | 2006-12-27 | 4,74 | 65.600 | 4,76 | 4,64 | 4,64 | 00:00:00 | | 2006-12-28 | 4,80 | 75.200 | 4,85 | 4,75 | 4,75 | 00:00:00 | | 2006-12-29 | 4,72 | 184.900 | 4,80 | 4,70 | 4,78 | 00:00:00 | | 2007-01-03 | 4,82 | 126.600 | 5,00 | 4,72 | 5,00 | 00:00:00 | | 2007-01-04 | 4,63 | 55.500 | 4,75 | 4,61 | 4,75 | 00:00:00 | | 2007-01-05 | 4,39 | 196.500 | 4,60 | 4,24 | 4,50 | 00:00:00 | | 2007-01-08 | 4,16 | 192.300 | 4,54 | 3,96 | 4,38 | 00:00:00 | | 2007-01-09 | 3,81 | 353.500 | 4,04 | 3,70 | 4,02 | 00:00:00 | | 2007-01-10 | 3,91 | 178.000 | 4,11 | 3,81 | 4,00 | 00:00:00 | | 2007-01-11 | 3,90 | 281.100 | 4,18 | 3,82 | 3,90 | 00:00:00 | | 2007-01-12 | 3,94 | 210.600 | 4,12 | 3,84 | 3,90 | 00:00:00 | | 2007-01-16 | 3,99 | 113.100 | 4,11 | 3,92 | 3,96 | 00:00:00 | | 2007-01-17 | 3,89 | 130.600 | 3,96 | 3,81 | 3,96 | 00:00:00 | | 2007-01-18 | 3,69 | 406.900 | 3,90 | 3,33 | 3,82 | 00:00:00 | | 2007-01-19 | 3,60 | 291.000 | 3,87 | 3,51 | 3,68 | 00:00:00 | | 2007-01-22 | 3,55 | 168.300 | 3,65 | 3,53 | 3,60 | 00:00:00 | | 2007-01-23 | 3,64 | 111.200 | 3,69 | 3,58 | 3,58 | 00:00:00 | | 2007-01-24 | 3,74 | 97.700 | 3,77 | 3,60 | 3,62 | 00:00:00 | | 2007-01-25 | 3,72 | 146.300 | 3,79 | 3,69 | 3,79 | 00:00:00 | | 2007-01-26 | 3,72 | 73.600 | 3,78 | 3,65 | 3,78 | 00:00:00 | | 2007-01-29 | 3,46 | 157.800 | 3,80 | 3,40 | 3,72 | 00:00:00 | | 2007-01-30 | 3,58 | 145.700 | 3,60 | 3,40 | 3,50 | 00:00:00 | | 2007-01-31 | 4,03 | 355.600 | 4,09 | 3,66 | 3,66 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
