|
 Great Basin Gold - [Ticker: GBG] |     | | Last Trade | 0.70 | Last Trade Time | 2017-05-12 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.70 | | High | 0.70 | Low | 0.70 | | Volume | 0 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 0.70 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GBG quotes from 2000-01-01 to 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-22 | 164,500 | 1.61 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2004-10-25 | 482,500 | 1.69 | 1.72 | 1.62 | 1.63 | 00:00:00 | | 2004-10-26 | 103,200 | 1.63 | 1.65 | 1.58 | 1.60 | 00:00:00 | | 2004-10-27 | 208,800 | 1.61 | 1.64 | 1.56 | 1.56 | 00:00:00 | | 2004-10-28 | 186,200 | 1.57 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2004-10-29 | 168,300 | 1.49 | 1.57 | 1.49 | 1.57 | 00:00:00 | | 2004-11-01 | 168,200 | 1.50 | 1.59 | 1.46 | 1.46 | 00:00:00 | | 2004-11-02 | 424,000 | 1.46 | 1.50 | 1.35 | 1.47 | 00:00:00 | | 2004-11-03 | 123,800 | 1.48 | 1.55 | 1.45 | 1.46 | 00:00:00 | | 2004-11-04 | 431,400 | 1.46 | 1.59 | 1.46 | 1.56 | 00:00:00 | | 2004-11-05 | 194,400 | 1.57 | 1.60 | 1.54 | 1.60 | 00:00:00 | | 2004-11-08 | 184,300 | 1.60 | 1.63 | 1.50 | 1.56 | 00:00:00 | | 2004-11-09 | 106,900 | 1.55 | 1.56 | 1.50 | 1.52 | 00:00:00 | | 2004-11-10 | 85,100 | 1.52 | 1.55 | 1.50 | 1.52 | 00:00:00 | | 2004-11-11 | 109,000 | 1.51 | 1.53 | 1.48 | 1.51 | 00:00:00 | | 2004-11-12 | 314,000 | 1.52 | 1.62 | 1.49 | 1.61 | 00:00:00 | | 2004-11-15 | 297,300 | 1.62 | 1.63 | 1.53 | 1.53 | 00:00:00 | | 2004-11-16 | 139,300 | 1.57 | 1.60 | 1.53 | 1.59 | 00:00:00 | | 2004-11-17 | 346,600 | 1.60 | 1.61 | 1.50 | 1.56 | 00:00:00 | | 2004-11-18 | 233,500 | 1.54 | 1.55 | 1.45 | 1.45 | 00:00:00 | | 2004-11-19 | 329,200 | 1.45 | 1.57 | 1.45 | 1.46 | 00:00:00 | | 2004-11-22 | 180,900 | 1.45 | 1.53 | 1.45 | 1.50 | 00:00:00 | | 2004-11-23 | 173,600 | 1.50 | 1.53 | 1.45 | 1.49 | 00:00:00 | | 2004-11-24 | 275,200 | 1.46 | 1.49 | 1.41 | 1.45 | 00:00:00 | | 2004-11-26 | 198,400 | 1.43 | 1.49 | 1.43 | 1.48 | 00:00:00 | | 2004-11-29 | 295,600 | 1.51 | 1.54 | 1.50 | 1.52 | 00:00:00 | | 2004-11-30 | 206,000 | 1.52 | 1.54 | 1.44 | 1.48 | 00:00:00 | | 2004-12-01 | 150,300 | 1.48 | 1.48 | 1.41 | 1.43 | 00:00:00 | | 2004-12-02 | 372,500 | 1.44 | 1.44 | 1.33 | 1.35 | 00:00:00 | | 2004-12-03 | 280,800 | 1.39 | 1.39 | 1.31 | 1.35 | 00:00:00 | | 2004-12-06 | 152,700 | 1.34 | 1.36 | 1.31 | 1.35 | 00:00:00 | | 2004-12-07 | 176,900 | 1.35 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2004-12-08 | 465,800 | 1.24 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2004-12-09 | 112,800 | 1.32 | 1.33 | 1.25 | 1.31 | 00:00:00 | | 2004-12-10 | 98,000 | 1.30 | 1.32 | 1.22 | 1.28 | 00:00:00 | | 2004-12-13 | 186,500 | 1.29 | 1.30 | 1.23 | 1.28 | 00:00:00 | | 2004-12-14 | 196,500 | 1.26 | 1.27 | 1.22 | 1.24 | 00:00:00 | | 2004-12-15 | 210,200 | 1.23 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2004-12-16 | 207,700 | 1.26 | 1.27 | 1.21 | 1.23 | 00:00:00 | | 2004-12-17 | 104,600 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2004-12-20 | 104,400 | 1.22 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2004-12-21 | 117,000 | 1.20 | 1.24 | 1.20 | 1.22 | 00:00:00 | | 2004-12-22 | 223,700 | 1.20 | 1.23 | 1.16 | 1.17 | 00:00:00 | | 2004-12-23 | 213,900 | 1.19 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2004-12-27 | 253,000 | 1.20 | 1.24 | 1.18 | 1.21 | 00:00:00 | | 2004-12-28 | 171,400 | 1.21 | 1.27 | 1.18 | 1.22 | 00:00:00 | | 2004-12-29 | 241,200 | 1.17 | 1.21 | 1.16 | 1.18 | 00:00:00 | | 2004-12-30 | 217,500 | 1.18 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2004-12-31 | 217,600 | 1.16 | 1.19 | 1.16 | 1.19 | 00:00:00 | | 2005-01-03 | 295,500 | 1.15 | 1.18 | 1.12 | 1.12 | 00:00:00 | | 2005-01-04 | 127,100 | 1.11 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2005-01-05 | 144,800 | 1.10 | 1.14 | 1.08 | 1.11 | 00:00:00 | | 2005-01-06 | 219,600 | 1.11 | 1.16 | 1.11 | 1.15 | 00:00:00 | | 2005-01-07 | 106,800 | 1.17 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2005-01-10 | 66,100 | 1.11 | 1.16 | 1.11 | 1.14 | 00:00:00 | | 2005-01-11 | 147,700 | 1.13 | 1.16 | 1.11 | 1.12 | 00:00:00 | | 2005-01-12 | 148,300 | 1.12 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2005-01-13 | 210,600 | 1.11 | 1.14 | 1.11 | 1.12 | 00:00:00 | | 2005-01-14 | 93,300 | 1.10 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2005-01-18 | 311,700 | 1.14 | 1.20 | 1.12 | 1.20 | 00:00:00 | | 2005-01-19 | 274,900 | 1.20 | 1.22 | 1.16 | 1.19 | 00:00:00 | | 2005-01-20 | 96,500 | 1.19 | 1.19 | 1.17 | 1.18 | 00:00:00 | | 2005-01-21 | 145,000 | 1.19 | 1.23 | 1.17 | 1.22 | 00:00:00 | | 2005-01-24 | 129,700 | 1.23 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2005-01-25 | 170,100 | 1.22 | 1.22 | 1.16 | 1.16 | 00:00:00 | | 2005-01-26 | 94,200 | 1.17 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2005-01-27 | 109,700 | 1.19 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2005-01-28 | 162,600 | 1.21 | 1.22 | 1.15 | 1.20 | 00:00:00 | | 2005-01-31 | 131,300 | 1.16 | 1.19 | 1.13 | 1.19 | 00:00:00 | | 2005-02-01 | 104,300 | 1.17 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2005-02-02 | 72,300 | 1.18 | 1.20 | 1.17 | 1.18 | 00:00:00 | | 2005-02-03 | 281,500 | 1.19 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2005-02-04 | 98,000 | 1.18 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2005-02-07 | 148,400 | 1.16 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2005-02-08 | 133,600 | 1.15 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2005-02-09 | 107,900 | 1.16 | 1.17 | 1.15 | 1.17 | 00:00:00 | | 2005-02-10 | 203,600 | 1.20 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2005-02-11 | 181,400 | 1.23 | 1.24 | 1.20 | 1.21 | 00:00:00 | | 2005-02-14 | 318,000 | 1.24 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2005-02-15 | 100,700 | 1.26 | 1.27 | 1.23 | 1.25 | 00:00:00 | | 2005-02-16 | 106,100 | 1.25 | 1.26 | 1.22 | 1.25 | 00:00:00 | | 2005-02-17 | 211,400 | 1.27 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2005-02-18 | 259,800 | 1.26 | 1.29 | 1.22 | 1.24 | 00:00:00 | | 2005-02-22 | 344,900 | 1.22 | 1.26 | 1.20 | 1.21 | 00:00:00 | | 2005-02-23 | 121,000 | 1.21 | 1.24 | 1.20 | 1.23 | 00:00:00 | | 2005-02-24 | 163,200 | 1.24 | 1.24 | 1.19 | 1.19 | 00:00:00 | | 2005-02-25 | 188,300 | 1.20 | 1.20 | 1.16 | 1.18 | 00:00:00 | | 2005-02-28 | 152,100 | 1.19 | 1.19 | 1.14 | 1.15 | 00:00:00 | | 2005-03-01 | 254,000 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2005-03-02 | 143,600 | 1.14 | 1.17 | 1.13 | 1.16 | 00:00:00 | | 2005-03-03 | 61,100 | 1.17 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2005-03-04 | 199,100 | 1.18 | 1.22 | 1.17 | 1.18 | 00:00:00 | | 2005-03-07 | 257,200 | 1.18 | 1.30 | 1.17 | 1.23 | 00:00:00 | | 2005-03-08 | 232,700 | 1.25 | 1.29 | 1.24 | 1.28 | 00:00:00 | | 2005-03-09 | 159,400 | 1.24 | 1.32 | 1.24 | 1.30 | 00:00:00 | | 2005-03-10 | 116,100 | 1.30 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2005-03-11 | 110,600 | 1.25 | 1.28 | 1.22 | 1.25 | 00:00:00 | | 2005-03-14 | 129,300 | 1.23 | 1.24 | 1.19 | 1.23 | 00:00:00 | | 2005-03-15 | 219,800 | 1.22 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2005-03-16 | 114,100 | 1.17 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2005-03-17 | 213,100 | 1.17 | 1.18 | 1.13 | 1.16 | 00:00:00 | | 2005-03-18 | 87,700 | 1.16 | 1.19 | 1.14 | 1.16 | 00:00:00 | | 2005-03-21 | 157,900 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2005-03-22 | 126,200 | 1.15 | 1.17 | 1.13 | 1.14 | 00:00:00 | | 2005-03-23 | 386,000 | 1.15 | 1.17 | 1.14 | 1.15 | 00:00:00 | | 2005-03-24 | 327,400 | 1.15 | 1.16 | 1.12 | 1.13 | 00:00:00 | | 2005-03-28 | 285,600 | 1.15 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2005-03-29 | 277,000 | 1.11 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2005-03-30 | 167,200 | 1.11 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2005-03-31 | 121,400 | 1.13 | 1.13 | 1.11 | 1.12 | 00:00:00 | | 2005-04-01 | 73,000 | 1.12 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2005-04-04 | 86,500 | 1.12 | 1.13 | 1.11 | 1.13 | 00:00:00 | | 2005-04-05 | 61,500 | 1.12 | 1.13 | 1.10 | 1.12 | 00:00:00 | | 2005-04-06 | 139,600 | 1.12 | 1.15 | 1.10 | 1.12 | 00:00:00 | | 2005-04-07 | 74,700 | 1.11 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2005-04-08 | 158,000 | 1.11 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2005-04-11 | 232,500 | 1.12 | 1.13 | 1.04 | 1.06 | 00:00:00 | | 2005-04-12 | 222,000 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2005-04-13 | 264,900 | 1.05 | 1.05 | 1.02 | 1.03 | 00:00:00 | | 2005-04-14 | 251,900 | 1.03 | 1.04 | 1.00 | 1.01 | 00:00:00 | | 2005-04-15 | 269,900 | 1.01 | 1.01 | 0.96 | 0.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
