|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-03-25 | 2,00 | 0 | 2,00 | 2,00 | 2,00 | 00:00:00 | | 2013-03-26 | 1,91 | 0 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2013-03-27 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2013-03-28 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2013-03-29 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2013-04-01 | 1,94 | 0 | 1,94 | 1,94 | 1,94 | 00:00:00 | | 2013-04-02 | 1,91 | 0 | 1,91 | 1,91 | 1,91 | 00:00:00 | | 2013-04-03 | 1,80 | 0 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2013-04-04 | 1,83 | 0 | 1,83 | 1,83 | 1,83 | 00:00:00 | | 2013-04-05 | 1,77 | 0 | 1,77 | 1,77 | 1,77 | 00:00:00 | | 2013-04-08 | 1,75 | 0 | 1,75 | 1,75 | 1,75 | 00:00:00 | | 2013-04-09 | 1,72 | 0 | 1,72 | 1,72 | 1,72 | 00:00:00 | | 2013-04-10 | 1,71 | 0 | 1,71 | 1,71 | 1,71 | 00:00:00 | | 2013-04-11 | 1,66 | 0 | 1,66 | 1,66 | 1,66 | 00:00:00 | | 2013-04-12 | 1,60 | 0 | 1,60 | 1,60 | 1,60 | 00:00:00 | | 2013-04-15 | 1,41 | 0 | 1,41 | 1,41 | 1,41 | 00:00:00 | | 2013-04-16 | 1,06 | 500 | 1,06 | 1,04 | 1,04 | 00:00:00 | | 2013-04-17 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2013-04-18 | 0,98 | 0 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2013-04-19 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-04-22 | 1,11 | 200 | 1,11 | 1,06 | 1,06 | 00:00:00 | | 2013-04-23 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2013-04-24 | 1,10 | 0 | 1,10 | 1,10 | 1,10 | 00:00:00 | | 2013-04-25 | 1,05 | 0 | 1,05 | 1,05 | 1,05 | 00:00:00 | | 2013-04-26 | 0,99 | 0 | 0,99 | 0,99 | 0,99 | 00:00:00 | | 2013-04-29 | 1,40 | 20.000 | 1,40 | 1,31 | 1,31 | 00:00:00 | | 2013-04-30 | 1,39 | 15.700 | 1,40 | 1,39 | 1,40 | 00:00:00 | | 2013-05-01 | 1,39 | 0 | 1,39 | 1,39 | 1,39 | 00:00:00 | | 2013-05-02 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2013-05-03 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2013-05-06 | 1,28 | 0 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2013-05-07 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2013-05-08 | 1,17 | 0 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2013-05-09 | 1,16 | 0 | 1,16 | 1,16 | 1,16 | 00:00:00 | | 2013-05-10 | 1,14 | 0 | 1,14 | 1,14 | 1,14 | 00:00:00 | | 2013-05-13 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2013-05-14 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2013-05-15 | 1,27 | 0 | 1,27 | 1,27 | 1,27 | 00:00:00 | | 2013-05-16 | 1,26 | 0 | 1,26 | 1,26 | 1,26 | 00:00:00 | | 2013-05-17 | 1,32 | 0 | 1,32 | 1,32 | 1,32 | 00:00:00 | | 2013-05-20 | 1,20 | 0 | 1,20 | 1,20 | 1,20 | 00:00:00 | | 2013-05-21 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2013-05-22 | 1,17 | 0 | 1,17 | 1,17 | 1,17 | 00:00:00 | | 2013-05-23 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2013-05-24 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2013-05-27 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2013-05-28 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2013-05-29 | 1,12 | 0 | 1,12 | 1,12 | 1,12 | 00:00:00 | | 2013-05-30 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2013-05-31 | 1,13 | 0 | 1,13 | 1,13 | 1,13 | 00:00:00 | | 2013-06-03 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2013-06-04 | 0,98 | 0 | 0,98 | 0,98 | 0,98 | 00:00:00 | | 2013-06-05 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2013-06-06 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2013-06-07 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2013-06-10 | 1,01 | 11.000 | 1,01 | 1,00 | 1,00 | 00:00:00 | | 2013-06-11 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-06-12 | 0,96 | 0 | 0,96 | 0,96 | 0,96 | 00:00:00 | | 2013-06-13 | 1,00 | 0 | 1,00 | 1,00 | 1,00 | 00:00:00 | | 2013-06-14 | 1,07 | 1.000 | 1,07 | 1,03 | 1,03 | 00:00:00 | | 2013-06-17 | 1,02 | 0 | 1,02 | 1,02 | 1,02 | 00:00:00 | | 2013-06-18 | 0,95 | 400 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2013-06-19 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2013-06-20 | 0,88 | 0 | 0,88 | 0,88 | 0,88 | 00:00:00 | | 2013-06-21 | 0,84 | 40.500 | 0,85 | 0,84 | 0,84 | 00:00:00 | | 2013-06-24 | 0,83 | 0 | 0,83 | 0,83 | 0,83 | 00:00:00 | | 2013-06-25 | 0,87 | 0 | 0,87 | 0,87 | 0,87 | 00:00:00 | | 2013-06-26 | 0,92 | 3.000 | 0,92 | 0,81 | 0,81 | 00:00:00 | | 2013-06-27 | 0,98 | 3.200 | 0,98 | 0,88 | 0,89 | 00:00:00 | | 2013-06-28 | 1,01 | 700 | 1,01 | 0,98 | 0,99 | 00:00:00 | | 2013-07-01 | 1,02 | 400 | 1,03 | 1,02 | 1,03 | 00:00:00 | | 2013-07-02 | 1,06 | 0 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2013-07-03 | 1,09 | 2.000 | 1,09 | 1,03 | 1,03 | 00:00:00 | | 2013-07-04 | 1,03 | 0 | 1,03 | 1,03 | 1,03 | 00:00:00 | | 2013-07-05 | 1,01 | 0 | 1,01 | 1,01 | 1,01 | 00:00:00 | | 2013-07-08 | 1,25 | 3.000 | 1,25 | 1,11 | 1,11 | 00:00:00 | | 2013-07-09 | 1,22 | 0 | 1,22 | 1,22 | 1,22 | 00:00:00 | | 2013-07-10 | 1,04 | 0 | 1,04 | 1,04 | 1,04 | 00:00:00 | | 2013-07-11 | 1,19 | 0 | 1,19 | 1,19 | 1,19 | 00:00:00 | | 2013-07-12 | 1,09 | 0 | 1,09 | 1,09 | 1,09 | 00:00:00 | | 2013-07-15 | 1,07 | 0 | 1,07 | 1,07 | 1,07 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
