GOLD RESERVE Historical Data

GOR Page 6
Download
Date Close Price change Market cap Trading volume
Mar 21, 8 PM $0.000349
+0.00%
$348,701 $2,105
Mar 21, 3 PM $0.000352
+0.00%
$352,045 $2,469
Mar 21, 2 PM $0.000352
+0.00%
$351,546 $2,507
Mar 21, 1 PM $0.000351
+0.00%
$351,476 $2,499
Mar 21, 12 PM $0.00035
+0.12%
$350,313 $2,442
Mar 21, 12 AM $0.000359
+0.00%
$359,261 $2,102
Mar 20, 11 PM $0.000361
-6.18%
$361,186 $2,002
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