STOCKS CLOSE MIXED AS INVESTORS LOOK AHEAD TO REPORTING SEASON

S&P 500, Nasdaq post four-day winning streak as optimism builds for Q3 earnings

Gold Reserve Inc. (GRZ.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

1.9700-0.1700 (-7.94%)

At close: 9:30AM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct. 18, 2021	1.9700	1.9700	1.9700	1.9700	1.9700	400
Oct. 15, 2021	2.0900	2.1400	2.0900	2.1400	2.1400	4,500
Oct. 14, 2021	1.9900	2.0300	1.9900	2.0300	2.0300	3,900
Oct. 13, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Oct. 12, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Oct. 08, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Oct. 07, 2021	2.0600	2.0700	2.0400	2.0600	2.0600	46,400
Oct. 06, 2021	2.0700	2.0700	2.0600	2.0600	2.0600	34,500
Oct. 05, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	17,200
Oct. 04, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	17,900
Oct. 01, 2021	2.0600	2.0600	2.0400	2.0500	2.0500	55,500
Sep. 30, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Sep. 29, 2021	2.0400	2.0600	2.0400	2.0600	2.0600	13,700
Sep. 28, 2021	2.0400	2.0400	2.0400	2.0400	2.0400	3,000
Sep. 27, 2021	2.0600	2.0600	1.9400	2.0600	2.0600	9,300
Sep. 24, 2021	2.0600	2.1100	2.0600	2.0600	2.0600	8,400
Sep. 23, 2021	1.8800	2.0600	1.8800	2.0600	2.0600	2,200
Sep. 22, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Sep. 21, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Sep. 20, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Sep. 17, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	11,800
Sep. 16, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	-
Sep. 15, 2021	2.0700	2.0900	2.0600	2.0600	2.0600	7,200
Sep. 14, 2021	2.0700	2.1400	2.0700	2.1400	2.1400	1,400
Sep. 13, 2021	2.1000	2.1000	2.1000	2.1000	2.1000	1,200
Sep. 10, 2021	2.1000	2.1000	2.1000	2.1000	2.1000	2,400
Sep. 09, 2021	2.0700	2.0700	2.0700	2.0700	2.0700	1,200
Sep. 08, 2021	2.0700	2.0700	2.0700	2.0700	2.0700	11,300
Sep. 07, 2021	2.0400	2.0700	2.0400	2.0700	2.0700	4,700
Sep. 03, 2021	2.0800	2.1100	2.0500	2.0500	2.0500	2,200
Sep. 02, 2021	2.1300	2.1300	2.1300	2.1300	2.1300	400
Sep. 01, 2021	2.0300	2.0300	2.0300	2.0300	2.0300	-
Aug. 31, 2021	2.0500	2.0500	2.0300	2.0300	2.0300	2,000
Aug. 30, 2021	2.0400	2.0900	2.0400	2.0900	2.0900	800
Aug. 27, 2021	2.0900	2.1400	2.0900	2.1400	2.1400	1,000
Aug. 26, 2021	2.1800	2.1800	2.0800	2.1400	2.1400	1,600
Aug. 25, 2021	2.1200	2.1200	2.1000	2.1000	2.1000	200
Aug. 24, 2021	2.1100	2.1100	2.1100	2.1100	2.1100	100
Aug. 23, 2021	2.1500	2.1500	2.1500	2.1500	2.1500	-
Aug. 20, 2021	2.1500	2.1500	2.1500	2.1500	2.1500	-
Aug. 19, 2021	2.0800	2.1500	2.0400	2.1500	2.1500	14,600
Aug. 18, 2021	2.0400	2.1500	2.0400	2.0400	2.0400	8,200
Aug. 17, 2021	2.0600	2.1100	2.0600	2.1100	2.1100	300
Aug. 16, 2021	2.1100	2.1500	2.1000	2.1500	2.1500	4,400
Aug. 13, 2021	2.0500	2.0500	2.0500	2.0500	2.0500	400
Aug. 12, 2021	1.7200	2.0600	1.7200	2.0500	2.0500	2,400
Aug. 11, 2021	2.0800	2.0800	2.0800	2.0800	2.0800	1,300
Aug. 10, 2021	2.1300	2.1500	2.1000	2.1000	2.1000	10,200
Aug. 09, 2021	2.0300	2.1500	2.0300	2.0900	2.0900	140,300
Aug. 06, 2021	2.1000	2.1000	2.1000	2.1000	2.1000	-
Aug. 05, 2021	2.0500	2.1500	2.0500	2.1000	2.1000	10,000
Aug. 04, 2021	2.0500	2.0600	2.0500	2.0600	2.0600	1,900
Aug. 03, 2021	2.0700	2.0700	2.0700	2.0700	2.0700	2,400
Jul. 30, 2021	2.0000	2.0000	2.0000	2.0000	2.0000	-
Jul. 29, 2021	1.9900	2.0000	1.9900	2.0000	2.0000	200
Jul. 28, 2021	2.0700	2.0700	2.0700	2.0700	2.0700	-
Jul. 27, 2021	2.0700	2.0700	2.0700	2.0700	2.0700	400
Jul. 26, 2021	2.0600	2.0600	2.0600	2.0600	2.0600	400
Jul. 23, 2021	2.1000	2.1000	2.1000	2.1000	2.1000	-
Jul. 22, 2021	2.1000	2.1000	2.1000	2.1000	2.1000	600
Jul. 21, 2021	2.1300	2.1300	2.1300	2.1300	2.1300	500
Jul. 20, 2021	2.0500	2.0700	2.0500	2.0700	2.0700	22,000
Jul. 19, 2021	2.0500	2.0500	2.0500	2.0500	2.0500	-
Jul. 16, 2021	2.1100	2.1500	2.0500	2.0500	2.0500	2,000
Jul. 15, 2021	2.2000	2.2200	2.1900	2.2100	2.2100	2,800
Jul. 14, 2021	2.1000	2.2000	2.1000	2.2000	2.2000	35,500
Jul. 13, 2021	2.0000	2.0900	2.0000	2.0700	2.0700	800
Jul. 12, 2021	2.1400	2.1400	2.1400	2.1400	2.1400	-
Jul. 09, 2021	2.0900	2.1500	2.0900	2.1400	2.1400	35,500
Jul. 08, 2021	2.0000	2.0600	2.0000	2.0500	2.0500	13,800
Jul. 07, 2021	2.0000	2.0000	1.8600	1.8600	1.8600	1,400
Jul. 06, 2021	1.9800	2.1000	1.9800	2.0500	2.0500	61,400
Jul. 05, 2021	1.9700	1.9700	1.9700	1.9700	1.9700	-
Jul. 02, 2021	1.9700	1.9700	1.9700	1.9700	1.9700	4,200
Jun. 30, 2021	1.9400	2.0000	1.9100	1.9100	1.9100	3,700
Jun. 29, 2021	1.9400	1.9400	1.9100	1.9100	1.9100	5,400
Jun. 28, 2021	1.9000	1.9500	1.9000	1.9500	1.9500	400
Jun. 25, 2021	1.8900	1.8900	1.8900	1.8900	1.8900	600
Jun. 24, 2021	1.8600	1.8600	1.8500	1.8600	1.8600	1,800
Jun. 23, 2021	1.8500	1.9500	1.8000	1.8200	1.8200	240,000
Jun. 22, 2021	2.0000	2.0000	2.0000	2.0000	2.0000	-
Jun. 21, 2021	1.7800	2.0000	1.7800	2.0000	2.0000	17,900
Jun. 18, 2021	1.7600	1.7600	1.7500	1.7500	1.7500	200
Jun. 17, 2021	1.8000	1.9100	1.7800	1.8600	1.8600	17,100
Jun. 16, 2021	1.7600	1.8000	1.7600	1.8000	1.8000	4,200
Jun. 15, 2021	1.7500	1.7500	1.7500	1.7500	1.7500	-
Jun. 14, 2021	1.7500	1.7500	1.7500	1.7500	1.7500	5,100
Jun. 11, 2021	1.8700	1.8700	1.8700	1.8700	1.8700	400
Jun. 10, 2021	1.8300	1.8300	1.8300	1.8300	1.8300	-
Jun. 09, 2021	1.8100	1.8300	1.8100	1.8300	1.8300	6,000
Jun. 08, 2021	1.8200	1.8200	1.8200	1.8200	1.8200	-
Jun. 07, 2021	1.8200	1.8200	1.8200	1.8200	1.8200	100
Jun. 04, 2021	1.5900	1.8600	1.5900	1.8300	1.8300	3,800
Jun. 03, 2021	1.5700	1.7500	1.5700	1.7500	1.7500	2,600
Jun. 02, 2021	1.7000	1.7000	1.7000	1.7000	1.7000	1,000
Jun. 01, 2021	1.7400	1.8300	1.7400	1.8300	1.8300	3,500
May 31, 2021	1.8500	1.8500	1.8000	1.8000	1.8000	1,500
May 28, 2021	1.8000	1.8500	1.8000	1.8500	1.8500	17,700
May 27, 2021	1.7200	1.7500	1.6900	1.6900	1.6900	3,900
May 26, 2021	1.6800	1.6800	1.6800	1.6800	1.6800	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,985.37+57.27(+0.27%)

S&P 5004,486.46+15.09(+0.34%)

DOW35,258.61-36.15(-0.10%)

CAD/USD0.8080-0.0006(-0.07%)

CRUDE OIL82.33+0.05(+0.06%)

BTC-CAD75,974.28+1,703.55(+2.29%)

STOCKS CLOSE MIXED AS INVESTORS LOOK AHEAD TO REPORTING SEASON

Gold Reserve Inc. (GRZ.V)

S&P/TSX
20,985.37
+57.27(+0.27%)

S&P 500
4,486.46
+15.09(+0.34%)

DOW
35,258.61
-36.15(-0.10%)

CAD/USD
0.8080
-0.0006(-0.07%)

CRUDE OIL
82.33
+0.05(+0.06%)

BTC-CAD
75,974.28
+1,703.55(+2.29%)