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
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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
-0.03052 -2.1% 1.41948 1.41948 1.45 1.4236 1.45 16:04:29
more quote information »

GDRZF Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.441.481.401.4567,384-0.02052-1.42%
1 Month1.341.661.331.4976,4630.079485.93%
3 Months1.5741.771.331.5552,631-0.15452-9.82%
6 Months1.761.841.051.5554,003-0.34052-19.35%
1 Year2.552.651.051.6636,778-1.13-44.33%
3 Years2.6034.25011.052.2426,452-1.18-45.47%
5 Years3.8895.900.0000333.1245,520-2.47-63.5%

GDRZF 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 06 2020 1.45 0.01 0.69% 1.44 1.48 1.42 179,051
Apr 03 2020 1.44 0.00 0.0% 1.42 1.44 1.42 15,266
Apr 02 2020 1.44 0.00 0.0% 1.44 1.44 1.40 22,400
Apr 01 2020 1.44 0.00 0.0% 1.44 1.44 1.435 60,007
Mar 31 2020 1.44 0.00 0.01% 1.44 1.44 1.44 60,197
Mar 30 2020 1.4399 0.01 0.69% 1.44 1.44 1.4399 1,446
Mar 27 2020 1.43 -0.01 -0.69% 1.44 1.44 1.43 978
Mar 26 2020 1.44 0.00 0.0% 1.42 1.45 1.3911 212,865
Mar 25 2020 1.44 0.04 2.86% 1.44 1.45 1.3824 45,936
Mar 24 2020 1.40 0.01 0.54% 1.48 1.48 1.3948 22,586
Mar 23 2020 1.3925 -0.11 -7.17% 1.50 1.50 1.33 27,348
Mar 20 2020 1.50 0.00 0.0% 1.50 1.50 1.49 262,684
Mar 19 2020 1.50 0.00 0.0% 1.50 1.50 1.4813 45,204
Mar 18 2020 1.50 -0.03 -1.96% 1.53 1.53 1.47 250,840
Mar 17 2020 1.53 0.03 1.66% 1.47 1.53 1.47 13,486
Mar 16 2020 1.505 -0.08 -4.75% 1.50 1.58 1.47 78,206
Mar 13 2020 1.58 -0.01 -0.35% 1.38 1.59 1.38 26,715
Mar 12 2020 1.5856 -0.02 -1.52% 1.58 1.603 1.555 161,735
Mar 11 2020 1.61 -0.02 -1.23% 1.613 1.613 1.61 2,003
Mar 10 2020 1.63 0.05 3.16% 1.34 1.66 1.34 40,300
Mar 09 2020 1.58 -0.11 -6.51% 1.61 1.68 1.58 794,364
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.