Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Gold Reserve Inc (OP: GDRZF )

1.700 -1.050 (-38.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 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%)
Aug 01, 2024 4.150 4.150 3.930 4.050 6,094 -0.02(-0.49%)
Jul 31, 2024 4.050 4.210 3.975 4.070 132,893 +0.02(+0.49%)
Jul 30, 2024 4.150 4.150 3.960 4.050 48,926 +0.06(+1.50%)
Jul 29, 2024 4.160 4.320 3.990 3.990 61,182 -0.01(-0.25%)
Jul 26, 2024 3.980 4.000 3.965 4.000 14,115 +0.02(+0.50%)
Jul 25, 2024 3.930 4.290 3.930 3.980 16,200 +0.06(+1.53%)
Jul 24, 2024 4.000 4.000 3.920 3.920 13,400 -0.06(-1.51%)
Jul 23, 2024 4.000 4.000 3.970 3.980 21,090 -0.06(-1.49%)
Jul 22, 2024 4.050 4.080 3.640 4.040 8,311 +0.04(+1.00%)
Jul 19, 2024 4.050 4.050 4.000 4.000 29,700 -0.05(-1.23%)
Jul 18, 2024 4.048 4.080 4.010 4.050 44,155 -0.04(-0.98%)
Jul 17, 2024 4.160 4.160 4.090 4.090 12,950 -0.06(-1.45%)
Jul 16, 2024 4.345 4.345 4.091 4.150 58,775 +0.00(+0.00%)
Jul 15, 2024 4.200 4.200 4.020 4.150 111,100 +0.04(+0.97%)
Jul 12, 2024 4.200 4.200 4.110 4.110 23,896 -0.09(-2.14%)
Jul 11, 2024 4.340 4.344 4.200 4.200 20,496 +0.05(+1.20%)
Jul 10, 2024 4.100 4.210 4.070 4.150 24,684 +0.05(+1.22%)
Jul 09, 2024 4.150 4.175 4.070 4.100 33,900 -0.17(-3.98%)
Jul 08, 2024 4.700 4.700 4.000 4.270 30,810 -0.13(-2.95%)
Jul 05, 2024 4.120 4.400 4.120 4.400 8,818 +0.06(+1.38%)
Jul 03, 2024 4.250 4.345 4.250 4.340 4,830 +0.09(+2.12%)
Jul 02, 2024 4.250 4.250 4.110 4.250 39,493 +0.00(+0.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.