|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-09 | 0,95 | 1.000 | 0,95 | 0,95 | 0,95 | 00:00:00 | | 2002-04-10 | 0,91 | 45.600 | 0,93 | 0,85 | 0,90 | 00:00:00 | | 2002-04-11 | 0,95 | 10.000 | 0,95 | 0,94 | 0,94 | 00:00:00 | | 2002-04-12 | 0,97 | 15.600 | 0,97 | 0,92 | 0,92 | 00:00:00 | | 2002-04-15 | 0,96 | 13.100 | 1,00 | 0,96 | 1,00 | 00:00:00 | | 2002-04-16 | 0,96 | 15.000 | 1,00 | 0,92 | 0,92 | 00:00:00 | | 2002-04-17 | 0,98 | 6.400 | 1,01 | 0,98 | 1,00 | 00:00:00 | | 2002-04-19 | 1,01 | 16.800 | 1,01 | 0,97 | 1,01 | 00:00:00 | | 2002-04-22 | 1,09 | 111.400 | 1,10 | 0,98 | 1,00 | 00:00:00 | | 2002-04-23 | 1,10 | 178.200 | 1,16 | 1,01 | 1,04 | 00:00:00 | | 2002-04-25 | 1,17 | 43.900 | 1,17 | 1,08 | 1,09 | 00:00:00 | | 2002-04-26 | 1,17 | 133.100 | 1,22 | 1,11 | 1,15 | 00:00:00 | | 2002-04-29 | 1,22 | 76.600 | 1,25 | 1,16 | 1,20 | 00:00:00 | | 2002-04-30 | 1,18 | 12.800 | 1,25 | 1,16 | 1,20 | 00:00:00 | | 2002-05-01 | 1,16 | 50.700 | 1,24 | 1,13 | 1,18 | 00:00:00 | | 2002-05-02 | 1,12 | 31.500 | 1,17 | 1,12 | 1,17 | 00:00:00 | | 2002-05-03 | 1,26 | 24.000 | 1,26 | 1,17 | 1,17 | 00:00:00 | | 2002-05-06 | 1,32 | 55.500 | 1,34 | 1,26 | 1,28 | 00:00:00 | | 2002-05-07 | 1,36 | 11.000 | 1,36 | 1,31 | 1,35 | 00:00:00 | | 2002-05-08 | 1,30 | 38.700 | 1,34 | 1,28 | 1,30 | 00:00:00 | | 2002-05-09 | 1,30 | 19.000 | 1,32 | 1,28 | 1,28 | 00:00:00 | | 2002-05-10 | 1,28 | 11.600 | 1,32 | 1,20 | 1,32 | 00:00:00 | | 2002-05-13 | 1,25 | 2.100 | 1,25 | 1,24 | 1,24 | 00:00:00 | | 2002-05-14 | 1,31 | 66.000 | 1,34 | 1,22 | 1,22 | 00:00:00 | | 2002-05-15 | 1,36 | 34.000 | 1,38 | 1,29 | 1,32 | 00:00:00 | | 2002-05-16 | 1,52 | 109.700 | 1,55 | 1,35 | 1,36 | 00:00:00 | | 2002-05-17 | 1,90 | 87.600 | 2,00 | 1,55 | 1,55 | 00:00:00 | | 2002-05-20 | 2,20 | 82.000 | 2,25 | 1,85 | 1,95 | 00:00:00 | | 2002-05-21 | 2,24 | 84.200 | 2,38 | 2,20 | 2,24 | 00:00:00 | | 2002-05-22 | 2,12 | 111.500 | 2,25 | 2,04 | 2,25 | 00:00:00 | | 2002-05-23 | 2,10 | 89.000 | 2,13 | 1,98 | 2,06 | 00:00:00 | | 2002-05-24 | 2,08 | 28.600 | 2,20 | 2,00 | 2,00 | 00:00:00 | | 2002-05-28 | 2,13 | 168.100 | 2,15 | 1,91 | 2,09 | 00:00:00 | | 2002-05-29 | 2,20 | 60.300 | 2,25 | 2,13 | 2,20 | 00:00:00 | | 2002-05-30 | 2,02 | 21.000 | 2,20 | 2,00 | 2,20 | 00:00:00 | | 2002-05-31 | 2,04 | 34.500 | 2,10 | 1,93 | 1,95 | 00:00:00 | | 2002-06-03 | 1,97 | 67.000 | 2,05 | 1,95 | 2,05 | 00:00:00 | | 2002-06-04 | 2,05 | 56.600 | 2,05 | 1,95 | 1,97 | 00:00:00 | | 2002-06-05 | 1,84 | 82.900 | 2,00 | 1,80 | 1,95 | 00:00:00 | | 2002-06-06 | 1,95 | 11.800 | 1,95 | 1,80 | 1,81 | 00:00:00 | | 2002-06-07 | 1,90 | 57.900 | 1,97 | 1,86 | 1,97 | 00:00:00 | | 2002-06-10 | 1,70 | 84.300 | 1,88 | 1,65 | 1,80 | 00:00:00 | | 2002-06-11 | 1,85 | 22.600 | 1,90 | 1,69 | 1,73 | 00:00:00 | | 2002-06-12 | 1,75 | 2.400 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2002-06-13 | 1,80 | 12.500 | 1,83 | 1,75 | 1,75 | 00:00:00 | | 2002-06-14 | 1,84 | 20.400 | 1,90 | 1,75 | 1,83 | 00:00:00 | | 2002-06-17 | 1,80 | 4.100 | 1,85 | 1,75 | 1,85 | 00:00:00 | | 2002-06-18 | 1,88 | 8.700 | 1,88 | 1,80 | 1,85 | 00:00:00 | | 2002-06-19 | 1,95 | 8.500 | 1,96 | 1,90 | 1,90 | 00:00:00 | | 2002-06-20 | 2,14 | 39.200 | 2,14 | 1,96 | 1,96 | 00:00:00 | | 2002-06-21 | 2,09 | 16.600 | 2,16 | 2,09 | 2,10 | 00:00:00 | | 2002-06-24 | 2,10 | 22.300 | 2,18 | 2,10 | 2,10 | 00:00:00 | | 2002-06-25 | 2,01 | 34.100 | 2,10 | 1,95 | 2,10 | 00:00:00 | | 2002-06-26 | 2,00 | 11.200 | 2,06 | 2,00 | 2,06 | 00:00:00 | | 2002-06-27 | 2,01 | 9.100 | 2,04 | 1,98 | 2,04 | 00:00:00 | | 2002-06-28 | 2,03 | 30.800 | 2,03 | 1,85 | 2,00 | 00:00:00 | | 2002-07-01 | 2,00 | 21.300 | 2,00 | 1,90 | 1,95 | 00:00:00 | | 2002-07-02 | 1,91 | 10.500 | 1,96 | 1,90 | 1,91 | 00:00:00 | | 2002-07-03 | 1,80 | 36.400 | 1,89 | 1,77 | 1,88 | 00:00:00 | | 2002-07-05 | 1,89 | 1.500 | 1,89 | 1,78 | 1,78 | 00:00:00 | | 2002-07-08 | 1,95 | 10.900 | 1,95 | 1,78 | 1,78 | 00:00:00 | | 2002-07-09 | 1,97 | 16.300 | 2,05 | 1,92 | 1,95 | 00:00:00 | | 2002-07-10 | 2,00 | 4.600 | 2,00 | 1,95 | 1,98 | 00:00:00 | | 2002-07-11 | 1,99 | 10.000 | 1,99 | 1,95 | 1,95 | 00:00:00 | | 2002-07-12 | 1,97 | 68.500 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2002-07-15 | 1,90 | 55.800 | 2,10 | 1,90 | 2,00 | 00:00:00 | | 2002-07-16 | 1,95 | 500 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2002-07-17 | 1,95 | 6.600 | 1,95 | 1,87 | 1,87 | 00:00:00 | | 2002-07-18 | 1,81 | 33.200 | 1,90 | 1,76 | 1,87 | 00:00:00 | | 2002-07-19 | 1,95 | 25.900 | 1,97 | 1,86 | 1,93 | 00:00:00 | | 2002-07-22 | 1,85 | 35.700 | 1,86 | 1,75 | 1,86 | 00:00:00 | | 2002-07-23 | 1,60 | 62.000 | 1,75 | 1,45 | 1,75 | 00:00:00 | | 2002-07-24 | 1,60 | 23.900 | 1,60 | 1,41 | 1,51 | 00:00:00 | | 2002-07-25 | 1,51 | 15.700 | 1,64 | 1,46 | 1,61 | 00:00:00 | | 2002-07-26 | 1,42 | 59.000 | 1,48 | 1,41 | 1,48 | 00:00:00 | | 2002-07-29 | 1,40 | 8.500 | 1,57 | 1,37 | 1,40 | 00:00:00 | | 2002-07-30 | 1,40 | 24.500 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2002-07-31 | 1,50 | 36.100 | 1,55 | 1,45 | 1,45 | 00:00:00 | | 2002-08-01 | 1,54 | 5.000 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2002-08-02 | 1,71 | 16.300 | 1,75 | 1,57 | 1,57 | 00:00:00 | | 2002-08-05 | 1,75 | 9.300 | 1,85 | 1,62 | 1,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
