Gold Reserve (QX) Historical Data - GDRZF

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Gold Reserve Inc (QX) GDRZF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.02 1.27% 1.60 1.523 1.60 1.523 1.58 16:39:36
more quote information »

GDRZF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.541.65991.451.6316,2430.063.9%
1 Month1.69781.71421.451.5823,158-0.0978-5.76%
3 Months1.691.7511.331.5464,561-0.09-5.33%
6 Months1.60011.771.051.5456,255-0.0001-0.01%
1 Year2.312.571.051.6339,706-0.71-30.74%
3 Years2.3134.25011.052.2027,064-0.713-30.83%
5 Years3.795.900.0000333.0846,043-2.19-57.78%

GDRZF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 22 2020 1.60 0.02 1.27% 1.523 1.60 1.523 1,713
May 21 2020 1.58 -0.07 -4.24% 1.58 1.58 1.58 901
May 20 2020 1.65 0.00 0.0% 1.65 1.65 1.65 0
May 19 2020 1.65 0.10 6.45% 1.61 1.6599 1.5376 48,513
May 18 2020 1.55 0.00 0.0% 1.54 1.55 1.45 8,658
May 15 2020 1.55 0.00 0.0% 1.54 1.55 1.54 6,900
May 14 2020 1.55 -0.01 -0.64% 1.5523 1.5523 1.46 3,949
May 13 2020 1.56 0.00 0.0% 1.56 1.60 1.56 6,541
May 12 2020 1.56 -0.02 -1.27% 1.57 1.59 1.56 159,147
May 11 2020 1.58 0.02 1.0% 1.56 1.58 1.56 2,327
May 08 2020 1.5644 0.00 0.28% 1.62 1.62 1.5644 20,261
May 07 2020 1.56 0.00 0.0% 1.56 1.56 1.56 0
May 06 2020 1.56 0.01 0.65% 1.56 1.56 1.56 1,290
May 05 2020 1.55 -0.05 -3.13% 1.55 1.55 1.55 34,065
May 04 2020 1.60 -0.02 -1.48% 1.6261 1.6261 1.52 8,826
May 01 2020 1.624 -0.05 -3.17% 1.7142 1.7142 1.624 1,600
Apr 30 2020 1.6771 0.08 4.82% 1.6775 1.6775 1.60 1,040
Apr 29 2020 1.60 0.00 0.0% 1.58 1.615 1.58 5,376
Apr 28 2020 1.60 0.02 1.27% 1.63 1.66 1.60 19,903
Apr 27 2020 1.58 0.00 0.0% 1.58 1.58 1.58 20,388
See More Historical Prices »


Your Recent History
USOTC
GDRZF
Gold Reser..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.