Gold Reserve Inc (QX) (GDRZF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -4.7619047619 | 4.2 | 4.345 | 4 | 50175 | 4.12549251 | CS |
| 4 | -0.6 | -13.0434782609 | 4.6 | 4.92 | 4 | 32245 | 4.26303772 | CS |
| 12 | 0.88 | 28.2051282051 | 3.12 | 4.92 | 3.1 | 86030 | 3.63984445 | CS |
| 26 | 0.96 | 31.5789473684 | 3.04 | 4.92 | 2.6627 | 92756 | 3.32068348 | CS |
| 52 | 1.69 | 73.1601731602 | 2.31 | 4.92 | 1.88 | 139977 | 2.79766496 | CS |
| 156 | 2.35 | 142.424242424 | 1.65 | 4.92 | 0.5934 | 71734 | 2.33443117 | CS |
| 260 | 2.183 | 120.14309301 | 1.817 | 4.92 | 0.5934 | 57655 | 2.12701375 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1719264540 | 4.55 | -0.01 | -0.22 | 4.42 | 4.55 | 4.39 | 6700 |
| 1719005220 | 4.5599999 | -0.14 | -2.98 | 4.6 | 4.92 | 4.193214 | 80135 |
| 1718918640 | 4.7 | 0.25 | 5.62 | 4.47 | 4.7 | 4.32 | 47520 |
| 1718746140 | 4.45 | 0.15 | 3.49 | 4.37 | 4.49 | 4.34 | 26566 |
| 1718659680 | 4.3 | -0.2 | -4.44 | 4.25 | 4.45 | 4.01 | 39944 |
| 1718400300 | 4.5 | -0.05 | -1.10 | 4.45 | 4.5 | 4.35 | 38482 |
| 1718314140 | 4.55 | -0.12 | -2.57 | 4.67 | 4.76 | 4.46 | 30759 |
| 1718227380 | 4.67 | 0.28 | 6.35 | 4.45 | 4.68 | 4.25 | 298478 |
| 1718141340 | 4.391 | 0.29 | 7.10 | 4.1 | 4.4 | 3.9 | 113993 |
| 1718054880 | 4.1 | 0.38 | 10.22 | 3.72 | 4.42 | 3.72 | 207703 |
| 1717795800 | 3.72 | 0.08 | 2.20 | 3.6318 | 3.72 | 3.57 | 97376 |
| 1717709400 | 3.64 | -0.09 | -2.41 | 3.6 | 3.74 | 3.6 | 25050 |
| 1717622460 | 3.73 | 0.08 | 2.19 | 3.32 | 3.74 | 3.32 | 25387 |
| 1717536360 | 3.65 | -0 | -0.10 | 3.71 | 3.73 | 3.65 | 7041 |
| 1717450140 | 3.6535 | 0 | 0.10 | 3.9 | 3.93 | 3.5 | 49688 |
| 1717190940 | 3.65 | -0.16 | -4.20 | 3.6 | 3.93 | 3.6 | 72550 |
| 1717104540 | 3.81 | 0.31 | 8.86 | 3.51 | 3.82 | 3.51 | 62230 |
| 1717018020 | 3.5 | 0.19 | 5.74 | 3.42 | 3.545 | 3.42 | 129341 |
| 1716931740 | 3.31 | -0.19 | -5.43 | 3.4 | 3.5 | 3.295 | 907878 |
| 1716585840 | 3.5 | -0.07 | -1.96 | 3.4 | 3.5 | 3.4 | 6103 |
| 1716499740 | 3.57 | 0.2 | 5.93 | 3.4 | 3.57 | 3.4 | 17202 |
| 1716412800 | 3.37 | -0.08 | -2.32 | 3.11 | 3.4 | 3.11 | 110053 |
| 1716326940 | 3.45 | 0.03 | 0.73 | 3.44 | 3.464 | 3.44 | 33200 |
| 1716240180 | 3.425 | 0 | 0.15 | 3.4 | 3.52 | 3.4 | 70723 |
| 1715981340 | 3.42 | 0.09 | 2.70 | 3.33 | 3.42 | 3.3 | 14853 |
| 1715894940 | 3.33 | 0.01 | 0.30 | 3.31 | 3.41 | 3.31 | 52503 |
| 1715808000 | 3.32 | 0.07 | 2.15 | 3.2 | 3.32 | 3.15 | 189646 |
| 1715722140 | 3.25 | -0.05 | -1.52 | 3.3 | 3.32 | 3.25 | 28413 |
| 1715635200 | 3.3 | -0.1 | -2.94 | 3.17 | 3.4 | 3.17 | 168481 |
| 1715376000 | 3.4 | -0.04 | -1.08 | 3.1 | 3.4 | 3.1 | 47806 |
| 1715289720 | 3.437 | 0.09 | 2.75 | 3.39 | 3.4525 | 3.3575 | 37962 |
| 1715203200 | 3.345 | 0.07 | 1.98 | 3.2799999 | 3.39 | 3.2799999 | 104015 |
| 1715117340 | 3.2799999 | 0 | 0.00 | 3.2799999 | 3.2799999 | 3.25 | 77410 |
| 1715030940 | 3.2799999 | 0 | 0.00 | 3.5 | 3.5 | 3.27 | 138053 |
| 1714771740 | 3.2799999 | 0.02 | 0.61 | 3.22 | 3.33 | 3.22 | 210195 |
| 1714685340 | 3.2599999 | 0.04 | 1.24 | 3.2488 | 3.2599999 | 3.15 | 401665 |
| 1714598400 | 3.22 | 0.04 | 1.26 | 3.24 | 3.25 | 3.17 | 111876 |
| 1714512600 | 3.18 | -0.03 | -0.93 | 3.25 | 3.25 | 3.102 | 227268 |
| 1714425720 | 3.21 | -0.04 | -1.23 | 3.27 | 3.2799999 | 3.19 | 21102 |
| 1714166580 | 3.25 | 0.13 | 4.17 | 3.12 | 3.255 | 3.11 | 42519 |
| 1714080300 | 3.12 | 0.2 | 6.85 | 2.96 | 3.12 | 2.92 | 144285 |
| 1713994020 | 2.92 | 0.02 | 0.69 | 2.88 | 2.94 | 2.88 | 32842 |
| 1713907740 | 2.9 | 0 | 0.00 | 2.9 | 2.96 | 2.87 | 120050 |
| 1713821340 | 2.9 | 0 | 0.00 | 2.88 | 2.9 | 2.88 | 207050 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
