Gold Reserve Ltd (QX) (GDRZF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.211 | -10.3889709503 | 2.031 | 2.04 | 1.62 | 21806 | 1.89835319 | CS |
| 4 | 0.308 | 20.3703703704 | 1.512 | 2.04 | 1.512 | 38610 | 1.7128429 | CS |
| 12 | 0.3206 | 21.3818860878 | 1.4994 | 2.04 | 1.245 | 82257 | 1.51750076 | CS |
| 26 | -2.11 | -53.68956743 | 3.93 | 4.2 | 1.09 | 91332 | 2.0291247 | CS |
| 52 | -1.28 | -41.2903225806 | 3.1 | 4.92 | 1.09 | 84316 | 2.68361064 | CS |
| 156 | 0.88 | 93.6170212766 | 0.94 | 4.92 | 0.5934 | 84519 | 2.35448693 | CS |
| 260 | 0.21 | 13.0434782609 | 1.61 | 4.92 | 0.5934 | 63928 | 2.17848918 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176400 | 1.82 | -0.06 | -3.19 | 1.81 | 1.84 | 1.8 | 13754 |
| 1740090480 | 1.88 | 0.02 | 1.08 | 1.8 | 1.97 | 1.8 | 20669 |
| 1740003960 | 1.86 | -0.02 | -1.06 | 1.62 | 1.9 | 1.62 | 5414 |
| 1739917740 | 1.88 | -0.05 | -2.59 | 1.944 | 1.944 | 1.876 | 26958 |
| 1739572020 | 1.93 | -0.02 | -1.03 | 2.031 | 2.04 | 1.62 | 34182 |
| 1739485320 | 1.95 | 0.14 | 7.73 | 1.85 | 1.97 | 1.8132 | 39652 |
| 1739398920 | 1.81 | 0.12 | 7.10 | 1.825 | 1.83 | 1.7 | 8640 |
| 1739312940 | 1.69 | -0.19 | -10.11 | 1.88 | 1.9 | 1.59 | 37349 |
| 1739226000 | 1.88 | 0.16 | 9.30 | 1.65 | 1.9 | 1.6 | 8833 |
| 1738967160 | 1.72 | -0.09 | -4.97 | 1.75 | 1.75 | 1.61 | 14278 |
| 1738880400 | 1.81 | 0.17 | 10.37 | 1.75 | 1.8566 | 1.75 | 31110 |
| 1738794000 | 1.6399999 | 0.02 | 1.23 | 1.67 | 1.67 | 1.61 | 35749 |
| 1738708080 | 1.62 | -0.06 | -3.57 | 1.85 | 1.85 | 1.6 | 236037 |
| 1738621740 | 1.68 | -0.04 | -2.33 | 1.72 | 1.76 | 1.68 | 78513 |
| 1738362000 | 1.72 | 0 | 0.00 | 1.72 | 1.76 | 1.72 | 36827 |
| 1738276080 | 1.72 | -0.03 | -1.71 | 1.75 | 1.75 | 1.71 | 46522 |
| 1738189740 | 1.75 | 0.12 | 7.36 | 1.65 | 1.75 | 1.61 | 34353 |
| 1738103280 | 1.6299999 | 0.06 | 3.82 | 1.6 | 1.6299999 | 1.6 | 9200 |
| 1738016820 | 1.57 | 0 | 0.00 | 1.57 | 1.61 | 1.57 | 12304 |
| 1737757440 | 1.57 | 0.07 | 4.67 | 1.512 | 1.58 | 1.512 | 17000 |
| 1737671220 | 1.5 | 0 | 0.00 | 1.48 | 1.53 | 1.48 | 2122 |
| 1737584640 | 1.5 | 0.05 | 3.45 | 1.45 | 1.5 | 1.45 | 148321 |
| 1737498540 | 1.45 | 0.04 | 2.84 | 1.3899999 | 1.45 | 1.3899999 | 103656 |
| 1737152880 | 1.41 | 0.02 | 1.44 | 1.45 | 1.45 | 1.35 | 27340 |
| 1737066120 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1736979720 | 1.3899999 | 0.04 | 2.96 | 1.31 | 1.45 | 1.3 | 29283 |
| 1736893380 | 1.35 | -0.01 | -0.74 | 1.36 | 1.3808 | 1.31 | 25977 |
| 1736806800 | 1.36 | -0.04 | -2.86 | 1.3799999 | 1.425 | 1.2901 | 48377 |
| 1736547720 | 1.4 | -0.06 | -4.11 | 1.47 | 1.47 | 1.34 | 26236 |
| 1736375340 | 1.46 | -0.03 | -2.01 | 1.48 | 1.48 | 1.46 | 5500 |
| 1736288940 | 1.49 | 0.01 | 0.68 | 1.32 | 1.58 | 1.32 | 30840 |
| 1736202360 | 1.48 | -0.02 | -1.33 | 1.36 | 1.56 | 1.3 | 23000 |
| 1735942980 | 1.5 | -0.08 | -5.06 | 1.6 | 1.6 | 1.43 | 38675 |
| 1735856700 | 1.58 | 0 | 0.00 | 1.55 | 1.58 | 1.54 | 737 |
| 1735683960 | 1.58 | 0.03 | 1.94 | 1.51 | 1.58 | 1.45 | 44477 |
| 1735597740 | 1.55 | 0.07 | 4.73 | 1.48 | 1.55 | 1.48 | 52650 |
| 1735338000 | 1.48 | -0.1 | -6.33 | 1.45 | 1.55 | 1.3899999 | 35991 |
| 1735252020 | 1.58 | 0.08 | 5.33 | 1.41 | 1.58 | 1.32 | 26334 |
| 1735078200 | 1.5 | -0.05 | -3.23 | 1.35 | 1.6 | 1.35 | 5700 |
| 1734992400 | 1.55 | 0.1 | 6.90 | 1.45 | 1.58 | 1.3799999 | 72305 |
| 1734733200 | 1.45 | 0 | 0.00 | 1.31 | 1.46 | 1.31 | 28931 |
| 1734646800 | 1.45 | 0 | 0.00 | 1.51 | 1.53 | 1.245 | 1922227 |
| 1734560940 | 1.45 | -0.1 | -6.45 | 1.55 | 1.55 | 1.45 | 424280 |
| 1734474360 | 1.55 | -0.1 | -6.06 | 1.67 | 1.705 | 1.55 | 265700 |
| 1734388140 | 1.65 | 0.11 | 7.14 | 1.35 | 1.75 | 1.35 | 15517 |
| 1734128940 | 1.54 | -0.16 | -9.41 | 1.61 | 1.72 | 1.465 | 14150 |
| 1734042480 | 1.7 | 0.05 | 3.03 | 1.7 | 1.725 | 1.65 | 51225 |
| 1733955900 | 1.65 | -0.03 | -1.79 | 1.53 | 1.65 | 1.53 | 30900 |
| 1733869200 | 1.68 | 0.04 | 2.44 | 1.65 | 1.68 | 1.65 | 15820 |
| 1733782800 | 1.6399999 | -0.01 | -0.61 | 1.539 | 1.75 | 1.539 | 34350 |
| 1733523600 | 1.65 | -0.1 | -5.71 | 1.6 | 1.726 | 1.6 | 18100 |
| 1733437500 | 1.75 | 0.08 | 4.79 | 1.5 | 1.75 | 1.5 | 6772 |
| 1733350980 | 1.67 | 0.07 | 4.37 | 1.45 | 1.67 | 1.45 | 19257 |
| 1733264700 | 1.6 | 0.12 | 8.11 | 1.58 | 1.65 | 1.45 | 78895 |
| 1733178180 | 1.48 | -0.08 | -5.13 | 1.65 | 1.65 | 1.35 | 26272 |
| 1732918200 | 1.56 | 0.06 | 4.00 | 1.4994 | 1.56 | 1.4994 | 8363 |
| 1732746540 | 1.5 | 0.12 | 8.70 | 1.45 | 1.51 | 1.25 | 152320 |
| 1732660140 | 1.3799999 | -0.52 | -27.37 | 1.9 | 2.18 | 1.09 | 185367 |
| 1732573560 | 1.9 | -0.1 | -5.00 | 2.05 | 2.05 | 1.85 | 10090 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
