GOLD RESERVE Historical Data

GOR Page 3
Download
Date Close Price change Market cap Trading volume
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
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