GOLD RESERVE Historical Data

GOR Page 2
Download
Date Close Price change Market cap Trading volume
Apr 20, 4 PM $ 0.00019
-1.65%
$ 190,442 $ 810
Apr 20, 3 PM $ 0.000193
+0.80%
$ 193,404 $ 601
Apr 20, 1 PM $ 0.000193
+0.00%
$ 193,144 $ 914
Apr 20, 11 AM $ 0.000196
+0.00%
$ 195,996 $ 757
Apr 20, 1 AM $ 0.000194
+0.00%
$ 193,894 $ 716
Apr 20, 12 AM $ 0.000194
+0.00%
$ 193,929 $ 675
Apr 19, 11 PM $ 0.000192
-0.32%
$ 191,787 $ 512
Apr 19, 6 PM $ 0.000196
+0.00%
$ 196,063 $ 432
Apr 19, 2 PM $ 0.000196
-0.21%
$ 195,808 $ 489
Apr 19, 1 PM $ 0.000197
-2.41%
$ 196,515 $ 450
Apr 18, 3 PM $ 0.000204
+0.25%
$ 203,589 $ 1,907
Apr 18, 1 PM $ 0.000199
+0.30%
$ 198,905 $ 1,828
Apr 18, 2 AM $ 0.000213
+0.00%
$ 213,180 $ 3,435
Apr 17, 8 PM $ 0.000213
+0.00%
$ 213,207 $ 4,548
Apr 17, 6 PM $ 0.000212
+0.00%
$ 212,340 $ 4,446
Apr 17, 5 PM $ 0.00021
+0.18%
$ 209,939 $ 4,059
Apr 17, 4 PM $ 0.000212
-0.83%
$ 211,647 $ 3,858
Apr 17, 3 PM $ 0.000213
-0.11%
$ 212,863 $ 3,853
Apr 17, 2 PM $ 0.000213
+1.62%
$ 212,571 $ 3,770
Apr 17, 1 PM $ 0.000209
+0.84%
$ 209,120 $ 3,599
Apr 17, 12 PM $ 0.000207
-0.41%
$ 207,046 $ 3,431
Apr 17, 11 AM $ 0.00021
-1.82%
$ 209,842 $ 3,076
Apr 17, 10 AM $ 0.000215
+0.09%
$ 214,738 $ 2,718
Apr 17, 9 AM $ 0.000218
+0.41%
$ 218,412 $ 2,419
Apr 17, 4 AM $ 0.000225
+0.00%
$ 224,529 $ 1,519
Apr 17, 2 AM $ 0.000225
-0.57%
$ 225,236 $ 1,503
Apr 17, 12 AM $ 0.000233
+0.00%
$ 233,444 $ 1,162
Apr 16, 10 PM $ 0.000232
+0.00%
$ 232,198 $ 1,152
Apr 16, 9 PM $ 0.000229
+3.18%
$ 229,310 $ 1,007
Apr 16, 8 PM $ 0.000222
+0.00%
$ 222,108 $ 529
Apr 16, 12 AM $ 0.000215
+0.00%
$ 214,735 $ 978
Apr 15, 11 PM $ 0.000215
-1.04%
$ 214,959 $ 1,087
Apr 15, 10 PM $ 0.000217
+0.00%
$ 217,496 $ 973
Apr 15, 5 PM $ 0.000216
+0.00%
$ 216,092 $ 1,288
Apr 15, 4 PM $ 0.000212
+0.00%
$ 212,109 $ 1,059
Apr 15, 12 AM $ 0.000217
+0.00%
$ 216,589 $ 550
Apr 14, 11 PM $ 0.000218
+0.00%
$ 217,700 $ 513
Apr 14, 6 PM $ 0.000221
+0.00%
$ 221,406 $ 291
Apr 13, 6 PM $ 0.000222
-1.90%
$ 221,819 $ 1,058
Apr 13, 5 PM $ 0.000233
-0.20%
$ 233,120 $ 383
Apr 13, 9 AM $ 0.00023
+0.00%
$ 230,288 $ 315
Apr 13, 12 AM $ 0.000232
+0.02%
$ 231,690 $ 194
Apr 11, 6 PM $ 0.000241
+0.00%
$ 240,722 $ 278
Apr 10, 11 AM $ 0.000234
+0.00%
$ 234,226 $ 1,308
Apr 10, 9 AM $ 0.000239
-1.65%
$ 239,326 $ 1,039
Apr 10, 12 AM $ 0.000245
-0.43%
$ 245,347 $ 1,325
Apr 9, 5 PM $ 0.000259
+0.00%
$ 258,506 $ 771
Apr 8, 11 AM $ 0.000273
+0.00%
$ 272,681 $ 209
Apr 7, 10 AM $ 0.000271
+0.00%
$ 271,239 $ 479
Apr 6, 1 PM $ 0.000274
+0.00%
$ 273,627 $ 399