GDRZF

Gold Reserve (QX) Historical Data

GDRZF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 1.72 0.00 0.0% 1.72 1.72 1.72 752
Jul 09 2020 1.72 0.02 1.18% 1.70 1.72 1.70 14,597
Jul 08 2020 1.70 0.00 +0.00% 1.675 1.70 1.675 0
Jul 08 2020 1.70 0.03 1.8% 1.675 1.70 1.675 16,018
Jul 07 2020 1.67 -0.03 -1.47% 1.67 1.67 1.67 394
Jul 06 2020 1.695 0.00 +0.00% 1.70 1.721 1.695 0
Jul 06 2020 1.695 -0.02 -0.88% 1.70 1.721 1.695 12,530
Jul 03 2020 1.71 0.00 +0.00% 1.70 1.7146 1.69 0
Jul 02 2020 1.71 0.00 +0.00% 1.70 1.7146 1.69 0
Jul 02 2020 1.71 0.06 3.64% 1.70 1.7146 1.69 92,545
Jul 01 2020 1.65 -0.04 -2.48% 1.69 1.70 1.65 7,455
Jun 30 2020 1.692 0.01 0.71% 1.6936 1.6936 1.692 1,103
Jun 29 2020 1.68 0.00 0.0% 1.6754 1.68 1.6754 30,427
Jun 26 2020 1.68 0.02 1.2% 1.67 1.68 1.67 963
Jun 25 2020 1.66 -0.06 -3.58% 1.70 1.70 1.655 27,001
Jun 24 2020 1.7216 0.00 +0.00% 1.65 1.75 1.65 0
Jun 24 2020 1.7216 0.07 4.34% 1.65 1.75 1.65 61,782
Jun 23 2020 1.65 0.00 +0.00% 1.6635 1.68 1.65 0
Jun 23 2020 1.65 -0.01 -0.6% 1.6635 1.68 1.65 3,633
Jun 22 2020 1.66 -0.03 -1.78% 1.6945 1.70 1.66 20,910
Jun 19 2020 1.69 -0.02 -1.17% 1.707 1.707 1.69 14,499
Jun 18 2020 1.71 0.02 1.18% 1.71 1.71 1.71 101
Jun 17 2020 1.69 0.00 +0.00% 1.69 1.69 1.69 0
Jun 17 2020 1.69 0.00 0.0% 1.69 1.69 1.69 10,000
Jun 16 2020 1.69 0.00 +0.00% 1.69 1.69 1.69 0
Jun 16 2020 1.69 -0.05 -2.87% 1.69 1.69 1.69 236
Jun 15 2020 1.74 0.04 2.35% 1.63 1.74 1.6296 3,693
Jun 12 2020 1.70 0.05 3.02% 1.70 1.75 1.66 35,107
Jun 11 2020 1.6501 -0.05 -2.94% 1.72 1.72 1.6501 29,534
Jun 10 2020 1.70 -0.03 -1.73% 1.655 1.7045 1.655 21,525
Jun 09 2020 1.73 0.00 0.0% 1.62 1.73 1.62 28,777
Jun 08 2020 1.73 0.00 +0.00% 1.70 1.73 1.70 0
Jun 08 2020 1.73 0.03 1.76% 1.70 1.73 1.70 4,300
Jun 05 2020 1.70 0.00 +0.00% 1.62 1.7078 1.62 0
Jun 05 2020 1.70 0.00 0.0% 1.62 1.7078 1.62 55,727
Jun 04 2020 1.70 0.09 5.59% 1.605 1.70 1.605 62,994
Jun 03 2020 1.61 0.00 +0.00% 1.7015 1.7015 1.6051 0
Jun 03 2020 1.61 -0.02 -1.23% 1.7015 1.7015 1.6051 62,185
Jun 02 2020 1.63 0.02 1.24% 1.51 1.67 1.51 117,622
Jun 01 2020 1.61 0.00 0.0% 1.60 1.61 1.60 469
May 29 2020 1.61 0.00 +0.00% 1.61 1.61 1.61 0
May 29 2020 1.61 -0.04 -2.42% 1.61 1.61 1.61 131
May 28 2020 1.65 0.07 4.43% 1.5933 1.65 1.5933 44,582
May 27 2020 1.58 -0.02 -1.25% 1.58 1.58 1.5629 2,450
May 26 2020 1.60 0.00 +0.00% 1.57 1.60 1.57 0
May 26 2020 1.60 0.00 0.0% 1.57 1.60 1.57 1,446
May 25 2020 1.60 0.00 +0.00% 1.523 1.60 1.523 0
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 +0.00% 1.65 1.65 1.65 0
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 +0.00% 1.54 1.55 1.54 0
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 +0.00% 1.56 1.60 1.56 0
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 0.00 +0.00% 1.56 1.58 1.56 0
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 0.00 +0.00% 1.55 1.55 1.55 0
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 0.00 +0.00% 1.6775 1.6775 1.60 0
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 0.00 +0.00% 1.63 1.66 1.60 0
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
Apr 24 2020 1.58 -0.14 -7.95% 1.6978 1.70 1.52 67,163
Apr 23 2020 1.7164 0.00 +0.00% 1.6481 1.751 1.55 0
Apr 23 2020 1.7164 0.19 12.18% 1.6481 1.751 1.55 64,040
Apr 22 2020 1.53 -0.10 -6.13% 1.55 1.55 1.53 940
Apr 21 2020 1.6299 0.00 +0.00% 1.46 1.6299 1.46 0
Apr 21 2020 1.6299 0.17 11.64% 1.46 1.6299 1.46 110,670
Apr 20 2020 1.46 0.00 +0.00% 1.48 1.48 1.4481 0
Apr 20 2020 1.46 0.00 -0.03% 1.48 1.48 1.4481 3,889
Apr 17 2020 1.4605 0.02 1.09% 1.465 1.50 1.4605 1,300
Apr 16 2020 1.4448 0.00 0.0% 1.4448 1.4448 1.4448 0
Apr 15 2020 1.4448 -0.06 -3.68% 1.46 1.46 1.4448 1,199
Apr 14 2020 1.50 0.04 2.74% 1.4312 1.50 1.4312 168,577
Apr 13 2020 1.46 0.00 +0.00% 1.39 1.48 1.39 0
Apr 13 2020 1.46 0.01 0.69% 1.39 1.48 1.39 104,036


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.