Gold Reserve Inc (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 | -0.7595 | -19.7272727273 | 3.85 | 3.9025 | 3.03 | 38167 | 3.56586552 | CS |
| 4 | -0.7695 | -19.9352331606 | 3.86 | 3.96 | 3.03 | 45951 | 3.72694543 | CS |
| 12 | -1.1595 | -27.2823529412 | 4.25 | 4.7 | 3.03 | 57862 | 3.82842398 | CS |
| 26 | 0.0405 | 1.32786885246 | 3.05 | 4.92 | 2.86 | 77158 | 3.55692792 | CS |
| 52 | 0.5455 | 21.4341846758 | 2.545 | 4.92 | 1.88 | 129285 | 2.89915652 | CS |
| 156 | 1.4705 | 90.7716049383 | 1.62 | 4.92 | 0.5934 | 74847 | 2.42989953 | CS |
| 260 | 1.3405 | 76.6 | 1.75 | 4.92 | 0.5934 | 59449 | 2.20229836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727212800 | 3.0905 | -0.35 | -10.27 | 3.5445 | 3.58 | 3.0299999 | 81140 |
| 1727126940 | 3.4441 | -0.18 | -4.86 | 3.5701 | 3.6 | 3.34 | 98697 |
| 1726867200 | 3.62 | -0.04 | -0.96 | 3.65 | 3.7 | 3.6101 | 34986 |
| 1726781220 | 3.655 | -0.13 | -3.31 | 3.75 | 3.78 | 3.65 | 27664 |
| 1726694460 | 3.78 | -0.07 | -1.82 | 3.8 | 3.815 | 3.75 | 10300 |
| 1726608240 | 3.85 | 0.05 | 1.32 | 3.85 | 3.9025 | 3.785 | 19190 |
| 1726521720 | 3.8 | 0.2 | 5.56 | 3.61 | 3.96 | 3.57 | 50661 |
| 1726262940 | 3.6 | 0 | 0.00 | 3.6 | 3.66 | 3.58 | 25800 |
| 1726176540 | 3.6 | -0.07 | -1.91 | 3.7 | 3.7175 | 3.58 | 23394 |
| 1726090140 | 3.67 | 0.01 | 0.27 | 3.51 | 3.7075 | 3.51 | 7451 |
| 1726003500 | 3.66 | -0.06 | -1.62 | 3.6465 | 3.73 | 3.46 | 19730 |
| 1725917160 | 3.7203 | 0.02 | 0.55 | 3.72 | 3.7203 | 3.68 | 23540 |
| 1725658020 | 3.7 | -0.05 | -1.33 | 3.8 | 3.8 | 3.7 | 9466 |
| 1725571440 | 3.75 | 0 | 0.00 | 3.75 | 3.76 | 3.7 | 76105 |
| 1725485040 | 3.75 | 0.02 | 0.54 | 3.8 | 3.8 | 3.65 | 99871 |
| 1725398880 | 3.73 | -0.07 | -1.84 | 3.8 | 3.8 | 3.7 | 8214 |
| 1725053340 | 3.8 | 0.01 | 0.26 | 3.85 | 3.86 | 3.75 | 61393 |
| 1724966400 | 3.79 | -0.02 | -0.52 | 3.9 | 3.9 | 3.75 | 62586 |
| 1724880360 | 3.81 | -0.04 | -1.04 | 3.88 | 3.88 | 3.78 | 85230 |
| 1724794080 | 3.85 | 0 | 0.00 | 3.86 | 3.86 | 3.75 | 128791 |
| 1724707740 | 3.85 | -0.1 | -2.53 | 4.1 | 4.2 | 3.7 | 320981 |
| 1724448480 | 3.95 | 0.09 | 2.33 | 4.01 | 4.01 | 3.8 | 21459 |
| 1724362140 | 3.86 | -0.09 | -2.28 | 4.0199999 | 4.05 | 3.82 | 12831 |
| 1724275380 | 3.95 | 0.09 | 2.36 | 3.93 | 4.05 | 3.88 | 245148 |
| 1724188800 | 3.859 | 0.1 | 2.63 | 3.8 | 3.92 | 3.78 | 238171 |
| 1724102880 | 3.76 | 0.22 | 6.21 | 3.404 | 3.84 | 3.37 | 296366 |
| 1723843740 | 3.54 | 0.03 | 0.85 | 3.35 | 3.7 | 3.35 | 266572 |
| 1723756860 | 3.51 | 0.06 | 1.74 | 3.575 | 3.575 | 3.36 | 21494 |
| 1723670820 | 3.45 | -0.25 | -6.76 | 3.925 | 3.925 | 3.45 | 69043 |
| 1723584360 | 3.7 | 0.32 | 9.47 | 3.6 | 3.75 | 3.6 | 42264 |
| 1723497900 | 3.38 | -0.22 | -6.11 | 3.6 | 3.6 | 3.36 | 33442 |
| 1723238400 | 3.6 | -0.07 | -1.91 | 3.73 | 3.73 | 3.5 | 34661 |
| 1723152000 | 3.67 | -0.06 | -1.61 | 4 | 4 | 3.67 | 12125 |
| 1723065720 | 3.73 | 0 | 0.05 | 3.83 | 3.83 | 3.7 | 14116 |
| 1722979800 | 3.7282 | -0.12 | -3.16 | 3.85 | 3.85 | 3.6 | 33112 |
| 1722893340 | 3.85 | 0.05 | 1.32 | 3.42 | 3.9 | 3.22 | 17251 |
| 1722634140 | 3.8 | -0.25 | -6.17 | 4.04 | 4.05 | 3.65 | 38093 |
| 1722547620 | 4.05 | -0.02 | -0.49 | 4.15 | 4.15 | 3.93 | 6094 |
| 1722461340 | 4.07 | 0.02 | 0.49 | 4.05 | 4.21 | 3.975 | 132893 |
| 1722374820 | 4.05 | 0.06 | 1.50 | 4.15 | 4.15 | 3.96 | 48926 |
| 1722288180 | 3.99 | -0.01 | -0.25 | 4.16 | 4.32 | 3.99 | 61182 |
| 1722029100 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.965 | 14115 |
| 1721942400 | 3.98 | 0.06 | 1.53 | 4.29 | 4.29 | 3.93 | 16200 |
| 1721856480 | 3.92 | -0.06 | -1.51 | 4 | 4 | 3.92 | 13400 |
| 1721770140 | 3.98 | -0.06 | -1.49 | 4 | 4 | 3.97 | 21090 |
| 1721683740 | 4.04 | 0.04 | 1.00 | 3.64 | 4.08 | 3.64 | 8311 |
| 1721424180 | 4 | -0.05 | -1.23 | 4.05 | 4.05 | 4 | 29700 |
| 1721337960 | 4.05 | -0.04 | -0.98 | 4.04763 | 4.08 | 4.01 | 44155 |
| 1721251320 | 4.09 | -0.06 | -1.45 | 4.16 | 4.16 | 4.09 | 12950 |
| 1721164920 | 4.15 | 0 | 0.00 | 4.345 | 4.345 | 4.0914 | 58775 |
| 1721078940 | 4.15 | 0.04 | 0.97 | 4.2 | 4.2 | 4.0199999 | 111100 |
| 1720819200 | 4.11 | -0.09 | -2.14 | 4.2 | 4.2 | 4.11 | 23896 |
| 1720733280 | 4.2 | 0.05 | 1.20 | 4.34 | 4.3438 | 4.2 | 20496 |
| 1720646880 | 4.15 | 0.05 | 1.22 | 4.1 | 4.21 | 4.07 | 24684 |
| 1720560540 | 4.1 | -0.17 | -3.98 | 4.15 | 4.175 | 4.07 | 33900 |
| 1720473600 | 4.2699999 | -0.13 | -2.95 | 4.7 | 4.7 | 4 | 30810 |
| 1720214640 | 4.4 | 0.06 | 1.38 | 4.12 | 4.4 | 4.12 | 8818 |
| 1720041000 | 4.34 | 0.09 | 2.12 | 4.25 | 4.345 | 4.25 | 4830 |
| 1719955740 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.11 | 39493 |
| 1719868980 | 4.25 | -0.21 | -4.71 | 4.21 | 4.665 | 4.21 | 26471 |
| 1719610020 | 4.46 | 0.08 | 1.83 | 4.49 | 4.5 | 4.45 | 22772 |
| 1719523200 | 4.38 | -0.12 | -2.67 | 4.35 | 4.49 | 4.29 | 15601 |
| 1719437040 | 4.5 | 0 | 0.00 | 4.45 | 4.5 | 4.45 | 13538 |
| 1719350880 | 4.5 | -0.05 | -1.10 | 4.54 | 4.75 | 4.5 | 33526 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
