|
 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 | | 2017-07-07 | 4,78 | 26.542 | 4,90 | 4,70 | 4,90 | 00:00:00 | | 2017-07-10 | 4,89 | 12.238 | 4,89 | 4,77 | 4,77 | 00:00:00 | | 2017-07-11 | 5,00 | 39.419 | 5,12 | 4,89 | 4,89 | 00:00:00 | | 2017-07-12 | 4,99 | 40.617 | 5,05 | 4,90 | 5,00 | 00:00:00 | | 2017-07-13 | 4,89 | 16.700 | 5,03 | 4,81 | 5,00 | 00:00:00 | | 2017-07-14 | 4,99 | 1.800 | 4,99 | 4,81 | 4,81 | 00:00:00 | | 2017-07-17 | 4,95 | 20.560 | 5,00 | 4,81 | 4,97 | 00:00:00 | | 2017-07-18 | 4,91 | 3.527 | 4,91 | 4,85 | 4,86 | 00:00:00 | | 2017-07-19 | 4,81 | 27.150 | 4,99 | 4,81 | 4,94 | 00:00:00 | | 2017-07-20 | 4,82 | 27.700 | 4,85 | 4,80 | 4,85 | 00:00:00 | | 2017-07-21 | 4,87 | 32.100 | 5,00 | 4,71 | 4,92 | 00:00:00 | | 2017-07-24 | 4,71 | 3.793 | 4,90 | 4,71 | 4,89 | 00:00:00 | | 2017-07-25 | 4,68 | 8.935 | 4,76 | 4,68 | 4,70 | 00:00:00 | | 2017-07-26 | 4,76 | 12.660 | 4,76 | 4,67 | 4,67 | 00:00:00 | | 2017-07-27 | 4,84 | 13.790 | 4,93 | 4,70 | 4,78 | 00:00:00 | | 2017-07-28 | 4,90 | 4.500 | 4,90 | 4,62 | 4,86 | 00:00:00 | | 2017-07-31 | 4,56 | 11.838 | 4,78 | 4,56 | 4,78 | 00:00:00 | | 2017-08-01 | 4,70 | 36.400 | 4,78 | 4,56 | 4,72 | 00:00:00 | | 2017-08-02 | 4,50 | 11.300 | 4,70 | 4,50 | 4,50 | 00:00:00 | | 2017-08-03 | 4,54 | 1.400 | 4,62 | 4,54 | 4,62 | 00:00:00 | | 2017-08-04 | 4,41 | 1.846 | 4,50 | 4,41 | 4,50 | 00:00:00 | | 2017-08-07 | 4,41 | 0 | 4,41 | 4,41 | 4,41 | 00:00:00 | | 2017-08-08 | 4,50 | 9.444 | 4,50 | 4,36 | 4,36 | 00:00:00 | | 2017-08-09 | 4,50 | 2.100 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2017-08-10 | 4,26 | 5.031 | 4,50 | 4,26 | 4,48 | 00:00:00 | | 2017-08-11 | 4,89 | 42.826 | 4,89 | 4,30 | 4,30 | 00:00:00 | | 2017-08-14 | 4,45 | 9.350 | 4,75 | 4,45 | 4,75 | 00:00:00 | | 2017-08-15 | 4,85 | 14.050 | 4,85 | 4,60 | 4,60 | 00:00:00 | | 2017-08-16 | 4,73 | 20.879 | 4,86 | 4,66 | 4,75 | 00:00:00 | | 2017-08-17 | 4,82 | 10.595 | 4,88 | 4,71 | 4,86 | 00:00:00 | | 2017-08-18 | 4,80 | 3.600 | 4,80 | 4,80 | 4,80 | 00:00:00 | | 2017-08-21 | 4,77 | 700 | 4,77 | 4,77 | 4,77 | 00:00:00 | | 2017-08-22 | 4,80 | 17.178 | 4,80 | 4,65 | 4,70 | 00:00:00 | | 2017-08-23 | 4,64 | 3.110 | 4,77 | 4,64 | 4,68 | 00:00:00 | | 2017-08-24 | 4,64 | 0 | 4,64 | 4,64 | 4,64 | 00:00:00 | | 2017-08-25 | 4,65 | 3.110 | 4,80 | 4,65 | 4,70 | 00:00:00 | | 2017-08-28 | 4,68 | 7.420 | 4,70 | 4,63 | 4,66 | 00:00:00 | | 2017-08-29 | 4,83 | 38.872 | 4,83 | 4,70 | 4,70 | 00:00:00 | | 2017-08-30 | 4,55 | 12.835 | 4,65 | 4,47 | 4,65 | 00:00:00 | | 2017-08-31 | 4,65 | 3.600 | 4,69 | 4,46 | 4,48 | 00:00:00 | | 2017-09-01 | 4,64 | 3.300 | 4,65 | 4,64 | 4,65 | 00:00:00 | | 2017-09-05 | 4,66 | 4.300 | 4,69 | 4,50 | 4,67 | 00:00:00 | | 2017-09-06 | 4,61 | 2.900 | 4,68 | 4,61 | 4,68 | 00:00:00 | | 2017-09-07 | 4,72 | 4.280 | 4,72 | 4,65 | 4,65 | 00:00:00 | | 2017-09-08 | 4,70 | 3.400 | 4,70 | 4,70 | 4,70 | 00:00:00 | | 2017-09-11 | 4,85 | 10.900 | 4,85 | 4,70 | 4,80 | 00:00:00 | | 2017-09-12 | 4,72 | 8.100 | 4,81 | 4,57 | 4,80 | 00:00:00 | | 2017-09-13 | 4,61 | 15.625 | 4,65 | 4,47 | 4,58 | 00:00:00 | | 2017-09-14 | 4,47 | 5.400 | 4,58 | 4,47 | 4,47 | 00:00:00 | | 2017-09-15 | 4,81 | 34.900 | 4,90 | 4,68 | 4,69 | 00:00:00 | | 2017-09-18 | 4,81 | 27.314 | 4,81 | 4,66 | 4,81 | 00:00:00 | | 2017-09-19 | 4,79 | 16.501 | 4,85 | 4,72 | 4,85 | 00:00:00 | | 2017-09-20 | 4,80 | 13.200 | 4,80 | 4,70 | 4,80 | 00:00:00 | | 2017-09-21 | 4,86 | 54.550 | 4,86 | 4,70 | 4,70 | 00:00:00 | | 2017-09-22 | 4,90 | 40.253 | 4,90 | 4,85 | 4,86 | 00:00:00 | | 2017-09-25 | 4,87 | 515 | 4,87 | 4,87 | 4,87 | 00:00:00 | | 2017-09-26 | 4,80 | 6.150 | 4,87 | 4,80 | 4,85 | 00:00:00 | | 2017-09-27 | 5,00 | 35.621 | 5,00 | 4,86 | 4,86 | 00:00:00 | | 2017-09-28 | 5,05 | 2.379 | 5,05 | 4,92 | 4,92 | 00:00:00 | | 2017-09-29 | 5,06 | 28.021 | 5,06 | 4,90 | 4,90 | 00:00:00 | | 2017-10-02 | 4,99 | 45.570 | 5,02 | 4,86 | 4,92 | 00:00:00 | | 2017-10-03 | 5,07 | 4.550 | 5,23 | 5,06 | 5,23 | 00:00:00 | | 2017-10-04 | 4,98 | 14.792 | 5,00 | 4,97 | 4,98 | 00:00:00 | | 2017-10-05 | 4,92 | 21.290 | 5,00 | 4,90 | 5,00 | 00:00:00 | | 2017-10-06 | 5,00 | 20.454 | 5,00 | 4,97 | 4,97 | 00:00:00 | | 2017-10-09 | 5,00 | 0 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2017-10-10 | 5,02 | 6.100 | 5,02 | 4,99 | 4,99 | 00:00:00 | | 2017-10-11 | 4,90 | 25.305 | 4,97 | 4,57 | 4,97 | 00:00:00 | | 2017-10-12 | 4,84 | 22.635 | 4,95 | 4,84 | 4,89 | 00:00:00 | | 2017-10-13 | 5,25 | 92.850 | 5,25 | 4,88 | 4,88 | 00:00:00 | | 2017-10-16 | 5,27 | 23.790 | 5,33 | 5,20 | 5,25 | 00:00:00 | | 2017-10-17 | 5,01 | 68.602 | 5,35 | 5,01 | 5,35 | 00:00:00 | | 2017-10-18 | 5,02 | 17.300 | 5,04 | 4,99 | 5,01 | 00:00:00 | | 2017-10-19 | 5,06 | 4.000 | 5,06 | 5,05 | 5,05 | 00:00:00 | | 2017-10-20 | 5,30 | 39.400 | 5,30 | 5,06 | 5,06 | 00:00:00 | | 2017-10-23 | 5,16 | 42.430 | 5,29 | 5,06 | 5,06 | 00:00:00 | | 2017-10-24 | 5,11 | 13.956 | 5,22 | 5,11 | 5,11 | 00:00:00 | | 2017-10-25 | 5,11 | 69.600 | 5,20 | 5,11 | 5,20 | 00:00:00 | | 2017-10-26 | 5,15 | 16.600 | 5,15 | 5,06 | 5,10 | 00:00:00 | | 2017-10-27 | 5,17 | 65.600 | 5,17 | 5,05 | 5,06 | 00:00:00 | | 2017-10-30 | 4,99 | 14.830 | 5,13 | 4,92 | 4,92 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
