GDRZF

Gold Reserve (QX) Historical Data

Best deals to access real time data!
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Small Cap Pro
Monthly Subscription
for only
$49.05
Canna Trader Pro
Monthly Subscription
for only
$59.99
VAT not included
Company Name Stock Ticker Symbol Market Type
Gold Reserve Inc (QX) GDRZF OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.11 -6.04% 1.71 16:00:06
Close Price Low Price High Price Open Price Previous Close
1.71 1.71 1.74 1.74 1.82
more quote information »

GDRZF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.73631.821.7071.7417,157-0.0263-1.51%
1 Month1.901.901.701.7654,363-0.19-10.0%
3 Months1.692.021.631.7725,2530.021.18%
6 Months1.502.021.331.6429,8690.2114.0%
1 Year1.802.021.051.6141,282-0.09-5.0%
3 Years4.004.25011.052.0828,119-2.29-57.25%
5 Years2.4765.900.0000333.0246,695-0.766-30.94%

GDRZF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2020 1.71 -0.11 -6.04% 1.74 1.74 1.71 5,380
Sep 22 2020 1.82 0.09 5.2% 1.73 1.82 1.73 7,500
Sep 21 2020 1.73 0.01 0.58% 1.73 1.78 1.73 32,001
Sep 18 2020 1.72 0.01 0.76% 1.75 1.80 1.715 31,010
Sep 17 2020 1.707 -0.03 -1.9% 1.707 1.7146 1.707 500
Sep 16 2020 1.74 -0.01 -0.57% 1.7363 1.75 1.725 14,776
Sep 15 2020 1.75 0.00 0.0% 1.75 1.75 1.75 0
Sep 14 2020 1.75 0.00 0.0% 1.75 1.75 1.742 176,454
Sep 11 2020 1.75 0.00 0.0% 1.7459 1.75 1.7459 710
Sep 10 2020 1.75 0.05 2.94% 1.73 1.75 1.73 1,581
Sep 09 2020 1.70 -0.10 -5.55% 1.77 1.80 1.70 297,017
Sep 08 2020 1.7999 -0.07 -3.95% 1.87 1.87 1.746 77,390
Sep 04 2020 1.874 0.06 3.54% 1.85 1.874 1.81 39,864
Sep 03 2020 1.81 -0.07 -3.5% 1.8516 1.8516 1.81 657
Sep 02 2020 1.8756 0.06 3.47% 1.71 1.8756 1.71 8,078
Sep 01 2020 1.8126 0.00 0.01% 1.90 1.90 1.8126 25,741
Aug 31 2020 1.8125 0.00 -0.12% 1.825 1.825 1.81 76,420
Aug 28 2020 1.8148 0.00 0.26% 1.835 1.835 1.8001 126,625
Aug 27 2020 1.8101 0.00 0.01% 1.87 1.90 1.8101 10,199
Aug 26 2020 1.81 0.00 0.0% 1.90 1.90 1.81 52,010
Aug 25 2020 1.81 0.00 0.0% 1.7999 1.81 1.78 10,505
Aug 24 2020 1.81 0.01 0.56% 1.81 1.81 1.80 17,442
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.