GOLD RESERVE Historical Data

GOR Page 3
Download
Date Close Price change Market cap Trading volume
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
Mar 28, 12 PM $ 0.000361
-1.64%
$ 361,072 $ 1,976
Mar 28, 2 AM $ 0.000367
+0.00%
$ 366,569 $ 2,052
Mar 28, 1 AM $ 0.000366
+0.00%
$ 366,311 $ 2,045
Mar 28, 12 AM $ 0.000367
+0.25%
$ 367,407 $ 2,038
Mar 27, 11 PM $ 0.000367
+0.00%
$ 366,935 $ 2,014
Mar 27, 10 PM $ 0.000366
-0.05%
$ 366,056 $ 1,979
Mar 27, 8 PM $ 0.000367
+0.00%
$ 366,816 $ 2,258
Mar 27, 6 PM $ 0.000369
-0.12%
$ 369,249 $ 2,443
Mar 27, 5 PM $ 0.00037
-0.16%
$ 370,044 $ 2,424
Mar 27, 4 PM $ 0.000378
+0.24%
$ 378,198 $ 2,025
Mar 27, 3 PM $ 0.000379
+0.35%
$ 379,146 $ 1,870
Mar 27, 2 PM $ 0.000378
-0.35%
$ 377,734 $ 1,803
Mar 27, 1 PM $ 0.000387
+0.00%
$ 387,146 $ 1,456
Mar 27, 12 PM $ 0.000388
+0.00%
$ 388,139 $ 1,348
Mar 27, 11 AM $ 0.000388
+0.08%
$ 387,834 $ 1,340
Mar 27, 9 AM $ 0.000392
-0.02%
$ 392,139 $ 1,633
Mar 27, 4 AM $ 0.000402
+0.00%
$ 401,937 $ 4,614
Mar 27, 12 AM $ 0.000401
-0.03%
$ 400,867 $ 4,703
Mar 26, 10 PM $ 0.000402
-0.51%
$ 401,988 $ 5,109
Mar 26, 9 PM $ 0.000403
+0.00%
$ 402,953 $ 5,114
Mar 26, 7 PM $ 0.000404
+0.00%
$ 404,091 $ 4,788
Mar 26, 3 PM $ 0.000406
-0.32%
$ 406,058 $ 5,522
Mar 26, 1 PM $ 0.000408
+0.00%
$ 407,557 $ 6,709
Mar 26, 10 AM $ 0.000404
+0.00%
$ 404,140 $ 6,539
Mar 26, 9 AM $ 0.000404
-0.22%
$ 403,638 $ 3,543
Mar 26, 2 AM $ 0.000412
+0.01%
$ 412,065 $ 4,127
Mar 26, 1 AM $ 0.000412
+0.58%
$ 411,861 $ 4,143
Mar 26, 12 AM $ 0.000409
+0.49%
$ 409,376 $ 4,129
Mar 25, 11 PM $ 0.00041
-0.41%
$ 410,374 $ 3,959