Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Gold Reserve Ltd Bermuda (OP: GDRZF )

2.560 UNCHANGED

Streaming Delayed Price Updated: 2:41 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	2.460	2.600	2.460	2.560	101,818	+0.00(+0.00%)
Oct 17, 2024	2.510	2.565	2.296	2.560	173,365	-0.09(-3.40%)
Oct 16, 2024	2.450	2.650	2.450	2.650	54,369	+0.14(+5.58%)
Oct 15, 2024	2.500	2.650	2.460	2.510	73,310	+0.00(+0.20%)
Oct 14, 2024	2.550	2.560	2.505	2.505	2,158	-0.00(-0.20%)
Oct 11, 2024	2.460	2.580	2.460	2.510	116,452	-0.11(-4.02%)
Oct 10, 2024	2.500	2.620	2.500	2.615	36,825	+0.12(+4.60%)
Oct 09, 2024	2.500	2.500	2.500	2.500	4,724	+0.00(+0.00%)
Oct 08, 2024	2.252	2.550	2.252	2.500	78,930	-0.16(-6.02%)
Oct 07, 2024	2.660	2.660	2.650	2.660	31,516	-0.04(-1.48%)
Oct 04, 2024	2.450	2.750	2.400	2.700	70,175	+0.40(+17.39%)
Oct 03, 2024	2.150	2.325	2.150	2.300	185,733	+0.30(+15.00%)
Oct 02, 2024	2.150	2.150	1.890	2.000	610,049	+0.18(+9.89%)
Oct 01, 2024	1.610	1.820	1.430	1.820	234,912	+0.20(+12.35%)
Sep 30, 2024	1.480	1.700	1.310	1.620	879,234	-0.08(-4.71%)
Sep 27, 2024	2.600	2.800	1.350	1.700	749,288	-1.05(-38.18%)
Sep 26, 2024	2.900	3.001	2.650	2.750	86,416	+0.04(+1.48%)
Sep 25, 2024	3.480	3.480	2.630	2.710	266,568	-0.38(-12.31%)
Sep 24, 2024	3.447	3.580	3.030	3.091	81,140	-0.35(-10.27%)
Sep 23, 2024	3.570	3.600	3.340	3.444	98,697	-0.18(-4.86%)
Sep 20, 2024	3.650	3.700	3.610	3.620	34,986	-0.03(-0.96%)
Sep 19, 2024	3.780	3.780	3.650	3.655	27,664	-0.12(-3.31%)
Sep 18, 2024	3.800	3.815	3.750	3.780	10,300	-0.07(-1.82%)
Sep 17, 2024	3.850	3.902	3.785	3.850	19,190	+0.05(+1.32%)
Sep 16, 2024	3.610	3.960	3.570	3.800	50,661	+0.20(+5.56%)
Sep 13, 2024	3.600	3.660	3.580	3.600	25,800	+0.00(+0.00%)
Sep 12, 2024	3.717	3.717	3.580	3.600	23,394	-0.07(-1.91%)
Sep 11, 2024	3.510	3.708	3.510	3.670	7,451	+0.01(+0.27%)
Sep 10, 2024	3.510	3.730	3.460	3.660	19,730	-0.06(-1.62%)
Sep 09, 2024	3.720	3.720	3.680	3.720	23,540	+0.02(+0.55%)
Sep 06, 2024	3.780	3.800	3.700	3.700	9,466	-0.05(-1.33%)
Sep 05, 2024	3.750	3.760	3.700	3.750	76,105	+0.00(+0.00%)
Sep 04, 2024	3.800	3.800	3.650	3.750	99,871	+0.02(+0.54%)
Sep 03, 2024	3.700	3.800	3.700	3.730	8,214	-0.07(-1.84%)
Aug 30, 2024	3.850	3.860	3.750	3.800	61,393	+0.01(+0.26%)
Aug 29, 2024	3.900	3.900	3.750	3.790	62,586	-0.02(-0.52%)
Aug 28, 2024	3.880	3.880	3.780	3.810	85,230	-0.04(-1.04%)
Aug 27, 2024	3.860	3.860	3.750	3.850	128,791	+0.00(+0.00%)
Aug 26, 2024	4.100	4.200	3.700	3.850	320,981	-0.10(-2.53%)
Aug 23, 2024	4.010	4.010	3.800	3.950	21,459	+0.09(+2.33%)
Aug 22, 2024	4.020	4.050	3.820	3.860	12,831	-0.09(-2.28%)
Aug 21, 2024	3.930	4.050	3.880	3.950	245,148	+0.09(+2.36%)
Aug 20, 2024	3.800	3.920	3.780	3.859	238,171	+0.10(+2.63%)
Aug 19, 2024	3.404	3.840	3.370	3.760	296,366	+0.22(+6.21%)
Aug 16, 2024	3.350	3.700	3.350	3.540	266,572	+0.03(+0.85%)
Aug 15, 2024	3.420	3.575	3.360	3.510	21,494	+0.06(+1.74%)
Aug 14, 2024	3.620	3.925	3.450	3.450	69,043	-0.25(-6.76%)
Aug 13, 2024	3.600	3.750	3.600	3.700	42,264	+0.32(+9.47%)
Aug 12, 2024	3.500	3.600	3.360	3.380	33,442	-0.22(-6.11%)
Aug 09, 2024	3.730	3.730	3.500	3.600	34,661	-0.07(-1.91%)
Aug 08, 2024	4.000	4.000	3.670	3.670	12,125	-0.06(-1.61%)
Aug 07, 2024	3.800	3.830	3.700	3.730	14,116	+0.00(+0.05%)
Aug 06, 2024	3.850	3.850	3.600	3.728	33,112	-0.12(-3.16%)
Aug 05, 2024	3.420	3.900	3.220	3.850	17,251	+0.05(+1.32%)
Aug 02, 2024	3.930	4.050	3.650	3.800	38,093	-0.25(-6.17%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Gold Reserve Ltd Bermuda (OP: GDRZF )

Historical Prices