GOLD RESERVE Historical Data

GOR Page 2
Download
Date Close Price change Market cap Trading volume
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
Apr 6, 11 AM $ 0.000278
+0.00%
$ 277,503 $ 214
Apr 5, 5 PM $ 0.00028
+0.00%
$ 279,846 $ 194
Apr 4, 9 PM $ 0.000282
+0.00%
$ 282,318 $ 618
Apr 4, 8 PM $ 0.000282
+0.00%
$ 282,201 $ 614
Apr 4, 5 PM $ 0.000282
+0.00%
$ 281,896 $ 692
Apr 4, 3 PM $ 0.000286
+0.00%
$ 285,992 $ 439
Apr 4, 1 PM $ 0.000291
-0.58%
$ 290,580 $ 179
Apr 4, 8 AM $ 0.000289
+0.00%
$ 289,459 $ 246
Apr 3, 9 PM $ 0.00029
+0.00%
$ 290,164 $ 3,028
Apr 3, 8 AM $ 0.000289
-0.04%
$ 288,561 $ 1,444
Apr 3, 1 AM $ 0.000287
+0.03%
$ 287,314 $ 1,642
Apr 3, 12 AM $ 0.000287
+0.00%
$ 287,061 $ 1,816
Apr 2, 9 PM $ 0.000287
+0.00%
$ 286,698 $ 3,262
Apr 2, 8 PM $ 0.000286
+0.12%
$ 286,256 $ 3,254
Apr 2, 7 PM $ 0.000286
+0.00%
$ 285,755 $ 3,210
Apr 2, 6 PM $ 0.000284
-1.10%
$ 284,462 $ 3,167
Apr 2, 3 PM $ 0.000284
-1.33%
$ 283,614 $ 3,329
Apr 2, 2 PM $ 0.000288
-0.99%
$ 288,204 $ 3,107
Apr 2, 1 PM $ 0.000296
-1.44%
$ 295,966 $ 2,665
Apr 2, 12 PM $ 0.000293
+0.00%
$ 293,254 $ 2,402
Apr 2, 2 AM $ 0.000304
+0.00%
$ 304,130 $ 2,971
Apr 2, 1 AM $ 0.000305
-1.57%
$ 304,586 $ 2,985
Apr 2, 12 AM $ 0.000312
-6.34%
$ 311,795 $ 2,525
Apr 1, 4 PM $ 0.000339
-1.17%
$ 338,622 $ 1,163
Apr 1, 1 PM $ 0.000344
+0.00%
$ 343,592 $ 828
Apr 1, 12 PM $ 0.000344
+0.00%
$ 343,583 $ 721
Apr 1, 3 AM $ 0.000353
+0.00%
$ 353,142 $ 263