GOLD RESERVE Historical Data

GOR Page 3
Download
Date Close Price change Market cap Trading volume
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
Mar 31, 11 PM $ 0.000357
-0.17%
$ 356,775 $ 130
Mar 31, 10 PM $ 0.000357
+0.00%
$ 356,577 $ 98
Mar 31, 9 PM $ 0.000357
+0.01%
$ 357,003 $ 93
Mar 31, 7 PM $ 0.000356
+0.00%
$ 355,769 $ 75
Mar 31, 5 PM $ 0.000354
+0.00%
$ 353,793 $ 127
Mar 29, 11 PM $ 0.000355
-0.76%
$ 355,418 $ 2,115
Mar 29, 10 PM $ 0.000364
+0.00%
$ 363,948 $ 1,796
Mar 29, 9 PM $ 0.000364
-0.31%
$ 363,828 $ 1,940
Mar 29, 2 PM $ 0.00036
-0.25%
$ 359,515 $ 2,424
Mar 29, 11 AM $ 0.000363
+0.69%
$ 362,554 $ 4,515
Mar 29, 10 AM $ 0.000358
+0.51%
$ 358,474 $ 4,309
Mar 29, 2 AM $ 0.00036
+0.13%
$ 359,548 $ 3,645
Mar 29, 1 AM $ 0.000356
+1.34%
$ 356,346 $ 3,523
Mar 29, 12 AM $ 0.000352
+0.00%
$ 351,696 $ 3,235
Mar 28, 11 PM $ 0.000352
+0.00%
$ 351,709 $ 3,232
Mar 28, 8 PM $ 0.000354
+0.00%
$ 353,597 $ 3,051
Mar 28, 7 PM $ 0.000355
+2.22%
$ 354,572 $ 3,187
Mar 28, 5 PM $ 0.000346
-0.04%
$ -- $ 2,778
Mar 28, 4 PM $ 0.000348
+0.00%
$ 347,969 $ 2,679
Mar 28, 2 PM $ 0.000348
-2.35%
$ 347,830 $ 3,237
Mar 28, 1 PM $ 0.000345
-4.23%
$ 345,003 $ 2,350