GOLD RESERVE Historical Data

GOR Page 5
Download
Date Close Price change Market cap Trading volume
Mar 20, 10 PM $ 0.000386
+0.00%
$ 386,179 $ 868
Mar 20, 8 PM $ 0.000386
+1.13%
$ 385,575 $ 812
Mar 20, 7 PM $ 0.000381
+0.00%
$ 381,083 $ 619
Mar 20, 6 PM $ 0.00038
+0.00%
$ 379,521 $ 774
Mar 20, 5 PM $ 0.000381
+0.53%
$ 381,153 $ 736
Mar 20, 4 PM $ 0.000378
+0.00%
$ 378,228 $ 605
Mar 20, 2 PM $ 0.000378
+0.00%
$ 377,537 $ 547
Mar 20, 10 AM $ 0.000378
+0.18%
$ 378,499 $ 606
Mar 20, 5 AM $ 0.000377
+0.00%
$ 376,759 $ 468
Mar 20, 2 AM $ 0.000376
+0.00%
$ 375,628 $ 584
Mar 19, 10 PM $ 0.000375
+0.45%
$ 374,759 $ 1,853
Mar 19, 7 PM $ 0.000368
+0.00%
$ 367,664 $ 2,414
Mar 19, 1 PM $ 0.000367
+0.00%
$ 366,930 $ 3,988
Mar 19, 2 AM $ 0.000373
+0.30%
$ 373,103 $ 5,220
Mar 19, 1 AM $ 0.000372
+1.78%
$ 371,989 $ 5,153
Mar 19, 12 AM $ 0.000371
+0.00%
$ 370,534 $ 4,598
Mar 18, 11 PM $ 0.000372
-1.43%
$ 371,908 $ 4,530
Mar 18, 10 PM $ 0.000381
-4.30%
$ 380,908 $ 3,878
Mar 18, 5 PM $ 0.000393
+0.00%
$ 393,034 $ 2,987
Mar 18, 4 PM $ 0.000392
-0.12%
$ 392,187 $ 2,961
Mar 18, 3 PM $ 0.000394
+0.00%
$ 393,821 $ 2,802
Mar 18, 2 PM $ 0.00042
-2.31%
$ 420,259 $ 1,901
Mar 18, 1 PM $ 0.000429
+0.00%
$ -- $ 1,446
Mar 18, 12 PM $ 0.000429
-1.73%
$ 428,834 $ 1,556
Mar 17, 11 PM $ 0.000464
+0.00%
$ 463,927 $ 729
Mar 17, 10 PM $ 0.000466
+0.00%
$ 465,593 $ 729
Mar 17, 4 PM $ 0.000462
+0.29%
$ 461,739 $ 1,808
Mar 17, 2 PM $ 0.000459
-0.20%
$ 458,924 $ 2,049
Mar 17, 1 PM $ 0.000461
-0.57%
$ 460,747 $ 2,002
Mar 17, 12 PM $ 0.000463
-0.75%
$ 463,145 $ 1,868
Mar 17, 11 AM $ 0.000467
+0.00%
$ 466,637 $ 1,770
Mar 17, 10 AM $ 0.000466
-0.45%
$ 466,217 $ 1,761
Mar 17, 1 AM $ 0.000477
+0.39%
$ 476,953 $ 2,037
Mar 17, 12 AM $ 0.000472
+0.04%
$ 472,338 $ 1,935
Mar 16, 11 PM $ 0.000473
+0.00%
$ 473,244 $ 1,884
Mar 16, 8 PM $ 0.000471
-0.27%
$ 470,660 $ 1,827
Mar 16, 7 PM $ 0.000458
+1.55%
$ 458,099 $ 1,099
Mar 16, 6 PM $ 0.000451
-0.26%
$ 451,014 $ 820
Mar 16, 5 PM $ 0.000449
+0.00%
$ 449,446 $ 793
Mar 16, 4 PM $ 0.00045
-0.20%
$ 449,733 $ 717
Mar 16, 3 PM $ 0.00045
+0.62%
$ 449,829 $ 600
Mar 16, 11 AM $ 0.000445
+0.01%
$ 444,871 $ 367
Mar 16, 10 AM $ 0.000443
+0.19%
$ 443,452 $ 315
Mar 16, 1 AM $ 0.000436
+0.00%
$ 435,633 $ 4,691
Mar 15, 7 PM $ 0.000423
-0.48%
$ 423,331 $ 4,441
Mar 15, 6 PM $ 0.000426
+0.00%
$ 425,631 $ 4,410
Mar 15, 5 PM $ 0.000426
+0.04%
$ 425,509 $ 4,394
Mar 15, 4 PM $ 0.000425
+0.49%
$ 425,312 $ 4,352
Mar 15, 2 PM $ 0.00042
+0.24%
$ 420,443 $ 4,144
Mar 15, 1 PM $ 0.000418
+0.04%
$ 417,806 $ 4,061