Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gold Reserve Inc (TSV: GRZ )

5.140 -0.160 (-3.02%)
Streaming Delayed Price Updated: 11:05 AM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2024 5.300 0 +0.43(+8.83%)
Sep 13, 2024 4.900 4.900 4.870 4.870 1,500 -0.03(-0.61%)
Sep 12, 2024 4.920 4.920 4.900 4.900 2,000 -0.12(-2.39%)
Sep 11, 2024 4.600 5.020 4.600 5.020 580 +0.08(+1.62%)
Sep 10, 2024 4.760 4.940 4.750 4.940 2,500 -0.06(-1.20%)
Sep 09, 2024 4.750 5.000 4.750 5.000 400 +0.00(+0.00%)
Sep 06, 2024 5.000 5.000 5.000 5.000 1,300 +0.00(+0.00%)
Sep 05, 2024 5.240 5.250 5.000 5.000 2,000 -0.06(-1.19%)
Sep 04, 2024 5.010 5.070 4.930 5.060 7,600 +0.02(+0.40%)
Sep 03, 2024 5.020 5.040 4.980 5.040 1,401 -0.07(-1.37%)
Aug 30, 2024 5.110 0 -0.01(-0.20%)
Aug 28, 2024 5.120 0 +0.07(+1.39%)
Aug 27, 2024 5.190 5.190 5.040 5.050 4,500 -0.05(-0.98%)
Aug 26, 2024 5.290 5.400 5.100 5.100 4,965 -0.44(-7.94%)
Aug 23, 2024 5.540 5.540 5.540 5.540 100 +0.12(+2.12%)
Aug 22, 2024 5.490 5.550 5.425 5.425 2,300 -0.02(-0.28%)
Aug 21, 2024 5.270 5.550 5.270 5.440 2,900 +0.17(+3.23%)
Aug 20, 2024 5.150 5.310 5.150 5.270 4,200 +0.13(+2.53%)
Aug 19, 2024 4.650 5.140 4.600 5.140 15,908 +0.44(+9.36%)
Aug 16, 2024 4.700 4.850 4.700 4.700 7,220 +0.11(+2.40%)
Aug 15, 2024 4.850 4.850 4.590 4.590 400 -0.08(-1.71%)
Aug 14, 2024 4.970 5.010 4.670 4.670 40,000 -0.37(-7.34%)
Aug 13, 2024 4.620 5.040 4.620 5.040 2,858 +0.46(+10.04%)
Aug 12, 2024 4.730 4.730 4.580 4.580 1,000 -0.30(-6.15%)
Aug 09, 2024 5.010 5.010 4.830 4.880 6,150 -0.12(-2.40%)
Aug 08, 2024 5.080 5.080 5.000 5.000 4,268 -0.08(-1.57%)
Aug 07, 2024 5.260 5.260 5.070 5.080 6,300 -0.04(-0.78%)
Aug 06, 2024 5.290 5.290 5.020 5.120 11,000 -0.08(-1.54%)
Aug 02, 2024 5.200 0 -0.51(-8.93%)
Jul 31, 2024 5.710 0 +0.10(+1.78%)
Jul 30, 2024 5.490 5.610 5.470 5.610 1,070 -0.10(-1.75%)
Jul 29, 2024 5.740 5.990 5.710 5.710 1,700 +0.21(+3.82%)
Jul 26, 2024 5.520 5.590 5.500 5.500 2,800 -0.11(-1.96%)
Jul 25, 2024 5.610 5.610 5.610 5.610 100 +0.19(+3.51%)
Jul 24, 2024 5.490 5.490 5.420 5.420 1,800 -0.08(-1.45%)
Jul 23, 2024 5.510 5.510 5.500 5.500 650 +0.08(+1.48%)
Jul 22, 2024 5.500 5.500 5.420 5.420 1,300 -0.08(-1.45%)
Jul 18, 2024 5.500 50 -0.15(-2.65%)
Jul 17, 2024 5.680 5.690 5.650 5.650 5,850 +0.00(+0.00%)
Jul 16, 2024 5.650 5.650 5.650 5.650 1,320 -0.30(-5.04%)
Jul 15, 2024 5.600 5.950 5.450 5.950 15,200 +0.34(+6.06%)
Jul 12, 2024 5.720 5.720 5.610 5.610 924 -0.13(-2.26%)
Jul 11, 2024 5.930 5.960 5.740 5.740 5,800 +0.09(+1.59%)
Jul 10, 2024 5.530 5.700 5.530 5.650 2,937 +0.11(+1.99%)
Jul 09, 2024 5.660 5.680 5.540 5.540 3,422 +0.09(+1.65%)
Jul 08, 2024 6.010 6.010 5.450 5.450 2,550 -0.46(-7.78%)
Jul 05, 2024 5.870 5.910 5.870 5.910 1,200 +0.02(+0.34%)
Jul 03, 2024 5.890 1 +0.09(+1.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.