|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-12-06 | 0,99 | 26.900 | 1,00 | 0,90 | 0,90 | 00:00:00 | | 2002-12-09 | 0,97 | 70.900 | 1,05 | 0,97 | 1,01 | 00:00:00 | | 2002-12-10 | 0,92 | 27.800 | 0,97 | 0,92 | 0,97 | 00:00:00 | | 2002-12-11 | 0,92 | 111.200 | 0,97 | 0,92 | 0,97 | 00:00:00 | | 2002-12-12 | 0,97 | 158.200 | 1,00 | 0,92 | 0,92 | 00:00:00 | | 2002-12-13 | 1,10 | 64.200 | 1,10 | 0,97 | 1,01 | 00:00:00 | | 2002-12-16 | 1,19 | 67.700 | 1,19 | 1,05 | 1,10 | 00:00:00 | | 2002-12-17 | 1,18 | 17.300 | 1,26 | 1,18 | 1,20 | 00:00:00 | | 2002-12-18 | 1,20 | 53.400 | 1,26 | 1,15 | 1,20 | 00:00:00 | | 2002-12-19 | 1,23 | 18.300 | 1,23 | 1,17 | 1,20 | 00:00:00 | | 2002-12-20 | 1,17 | 12.700 | 1,18 | 1,15 | 1,16 | 00:00:00 | | 2002-12-23 | 1,25 | 13.600 | 1,26 | 1,20 | 1,20 | 00:00:00 | | 2002-12-24 | 1,26 | 6.000 | 1,26 | 1,25 | 1,25 | 00:00:00 | | 2002-12-26 | 1,36 | 11.700 | 1,36 | 1,23 | 1,23 | 00:00:00 | | 2002-12-27 | 1,32 | 13.500 | 1,36 | 1,27 | 1,36 | 00:00:00 | | 2002-12-30 | 1,30 | 18.000 | 1,35 | 1,27 | 1,27 | 00:00:00 | | 2002-12-31 | 1,25 | 14.500 | 1,30 | 1,25 | 1,27 | 00:00:00 | | 2003-01-02 | 1,30 | 31.100 | 1,31 | 1,24 | 1,31 | 00:00:00 | | 2003-01-03 | 1,30 | 18.700 | 1,33 | 1,25 | 1,27 | 00:00:00 | | 2003-01-06 | 1,29 | 35.000 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2003-01-07 | 1,22 | 32.100 | 1,28 | 1,20 | 1,28 | 00:00:00 | | 2003-01-08 | 1,25 | 16.100 | 1,30 | 1,21 | 1,21 | 00:00:00 | | 2003-01-09 | 1,22 | 8.500 | 1,25 | 1,22 | 1,25 | 00:00:00 | | 2003-01-10 | 1,20 | 21.100 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2003-01-13 | 1,21 | 26.000 | 1,21 | 1,18 | 1,20 | 00:00:00 | | 2003-01-14 | 1,20 | 61.600 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2003-01-15 | 1,18 | 10.500 | 1,20 | 1,18 | 1,19 | 00:00:00 | | 2003-01-16 | 1,20 | 58.600 | 1,24 | 1,17 | 1,18 | 00:00:00 | | 2003-01-17 | 1,16 | 19.000 | 1,21 | 1,16 | 1,21 | 00:00:00 | | 2003-01-21 | 1,18 | 15.000 | 1,18 | 1,16 | 1,16 | 00:00:00 | | 2003-01-22 | 1,21 | 21.700 | 1,21 | 1,17 | 1,17 | 00:00:00 | | 2003-01-23 | 1,24 | 11.700 | 1,29 | 1,23 | 1,23 | 00:00:00 | | 2003-01-24 | 1,29 | 17.800 | 1,29 | 1,23 | 1,23 | 00:00:00 | | 2003-01-27 | 1,28 | 16.200 | 1,31 | 1,25 | 1,29 | 00:00:00 | | 2003-01-28 | 1,28 | 4.300 | 1,31 | 1,28 | 1,28 | 00:00:00 | | 2003-01-29 | 1,30 | 5.800 | 1,30 | 1,27 | 1,28 | 00:00:00 | | 2003-01-30 | 1,40 | 49.800 | 1,40 | 1,28 | 1,30 | 00:00:00 | | 2003-01-31 | 1,40 | 13.800 | 1,40 | 1,33 | 1,33 | 00:00:00 | | 2003-02-03 | 1,45 | 33.200 | 1,45 | 1,40 | 1,43 | 00:00:00 | | 2003-02-04 | 1,60 | 44.000 | 1,63 | 1,45 | 1,48 | 00:00:00 | | 2003-02-05 | 1,57 | 148.400 | 1,68 | 1,55 | 1,62 | 00:00:00 | | 2003-02-06 | 1,61 | 26.100 | 1,64 | 1,57 | 1,61 | 00:00:00 | | 2003-02-07 | 1,69 | 45.000 | 1,70 | 1,60 | 1,60 | 00:00:00 | | 2003-02-10 | 1,61 | 118.800 | 1,79 | 1,61 | 1,69 | 00:00:00 | | 2003-02-11 | 1,60 | 11.500 | 1,61 | 1,55 | 1,61 | 00:00:00 | | 2003-02-12 | 1,44 | 34.400 | 1,63 | 1,41 | 1,59 | 00:00:00 | | 2003-02-13 | 1,56 | 50.800 | 1,57 | 1,42 | 1,42 | 00:00:00 | | 2003-02-14 | 1,56 | 40.100 | 1,60 | 1,53 | 1,56 | 00:00:00 | | 2003-02-18 | 1,52 | 1.300 | 1,53 | 1,52 | 1,53 | 00:00:00 | | 2003-02-19 | 1,74 | 48.400 | 1,77 | 1,59 | 1,59 | 00:00:00 | | 2003-02-20 | 1,91 | 127.200 | 2,00 | 1,71 | 1,75 | 00:00:00 | | 2003-02-21 | 1,94 | 41.600 | 1,99 | 1,86 | 1,93 | 00:00:00 | | 2003-02-24 | 2,00 | 69.500 | 2,09 | 1,91 | 1,97 | 00:00:00 | | 2003-02-25 | 1,89 | 36.900 | 1,96 | 1,89 | 1,96 | 00:00:00 | | 2003-02-26 | 1,82 | 12.700 | 1,92 | 1,82 | 1,92 | 00:00:00 | | 2003-02-27 | 1,76 | 36.500 | 1,86 | 1,75 | 1,83 | 00:00:00 | | 2003-02-28 | 1,70 | 38.200 | 1,76 | 1,65 | 1,73 | 00:00:00 | | 2003-03-03 | 1,76 | 13.600 | 1,77 | 1,70 | 1,70 | 00:00:00 | | 2003-03-04 | 1,75 | 2.200 | 1,78 | 1,75 | 1,76 | 00:00:00 | | 2003-03-05 | 1,75 | 7.900 | 1,84 | 1,75 | 1,75 | 00:00:00 | | 2003-03-06 | 1,80 | 41.900 | 1,83 | 1,77 | 1,79 | 00:00:00 | | 2003-03-07 | 1,88 | 25.900 | 1,88 | 1,79 | 1,79 | 00:00:00 | | 2003-03-10 | 1,91 | 14.500 | 1,91 | 1,85 | 1,87 | 00:00:00 | | 2003-03-11 | 1,86 | 14.500 | 1,93 | 1,86 | 1,88 | 00:00:00 | | 2003-03-12 | 1,80 | 4.500 | 1,85 | 1,80 | 1,85 | 00:00:00 | | 2003-03-13 | 1,62 | 21.400 | 1,75 | 1,62 | 1,74 | 00:00:00 | | 2003-03-14 | 1,68 | 2.200 | 1,68 | 1,62 | 1,62 | 00:00:00 | | 2003-03-17 | 1,67 | 29.300 | 1,71 | 1,67 | 1,71 | 00:00:00 | | 2003-03-18 | 1,62 | 7.800 | 1,68 | 1,62 | 1,67 | 00:00:00 | | 2003-03-19 | 1,54 | 26.200 | 1,65 | 1,54 | 1,62 | 00:00:00 | | 2003-03-20 | 1,58 | 49.500 | 1,60 | 1,51 | 1,57 | 00:00:00 | | 2003-03-21 | 1,55 | 8.100 | 1,58 | 1,51 | 1,58 | 00:00:00 | | 2003-03-24 | 1,55 | 1.400 | 1,55 | 1,55 | 1,55 | 00:00:00 | | 2003-03-25 | 1,56 | 6.800 | 1,56 | 1,54 | 1,56 | 00:00:00 | | 2003-03-26 | 1,54 | 300 | 1,54 | 1,54 | 1,54 | 00:00:00 | | 2003-03-27 | 1,58 | 2.400 | 1,58 | 1,58 | 1,58 | 00:00:00 | | 2003-03-31 | 1,63 | 10.200 | 1,63 | 1,58 | 1,58 | 00:00:00 | | 2003-04-01 | 1,64 | 5.800 | 1,64 | 1,64 | 1,64 | 00:00:00 | | 2003-04-02 | 1,55 | 4.500 | 1,61 | 1,51 | 1,61 | 00:00:00 | | 2003-04-03 | 1,56 | 14.600 | 1,60 | 1,51 | 1,51 | 00:00:00 | | 2003-04-04 | 1,54 | 7.000 | 1,54 | 1,51 | 1,53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
