|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-05 | 105,900 | 0.95 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2005-10-06 | 195,100 | 0.97 | 0.97 | 0.93 | 0.95 | 00:00:00 | | 2005-10-07 | 110,700 | 0.96 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2005-10-10 | 203,500 | 0.98 | 1.02 | 0.97 | 1.01 | 00:00:00 | | 2005-10-11 | 313,600 | 1.01 | 1.07 | 1.00 | 1.05 | 00:00:00 | | 2005-10-12 | 227,700 | 1.07 | 1.10 | 1.02 | 1.04 | 00:00:00 | | 2005-10-13 | 181,800 | 1.05 | 1.05 | 0.96 | 1.00 | 00:00:00 | | 2005-10-14 | 177,300 | 0.98 | 0.98 | 0.95 | 0.97 | 00:00:00 | | 2005-10-17 | 29,400 | 0.98 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2005-10-18 | 82,500 | 0.98 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2005-10-19 | 164,600 | 0.97 | 0.97 | 0.92 | 0.94 | 00:00:00 | | 2005-10-20 | 129,400 | 0.92 | 0.94 | 0.91 | 0.93 | 00:00:00 | | 2005-10-21 | 43,700 | 0.94 | 0.95 | 0.91 | 0.93 | 00:00:00 | | 2005-10-24 | 67,300 | 0.93 | 0.94 | 0.92 | 0.92 | 00:00:00 | | 2005-10-25 | 114,100 | 0.93 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2005-10-26 | 125,500 | 0.94 | 0.95 | 0.91 | 0.92 | 00:00:00 | | 2005-10-27 | 77,300 | 0.93 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2005-10-28 | 75,500 | 0.91 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2005-10-31 | 119,800 | 0.92 | 0.92 | 0.88 | 0.89 | 00:00:00 | | 2005-11-01 | 81,900 | 0.88 | 0.91 | 0.87 | 0.88 | 00:00:00 | | 2005-11-02 | 175,200 | 0.88 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2005-11-03 | 101,300 | 0.91 | 0.91 | 0.88 | 0.90 | 00:00:00 | | 2005-11-04 | 56,900 | 0.90 | 0.90 | 0.87 | 0.88 | 00:00:00 | | 2005-11-07 | 65,200 | 0.89 | 0.90 | 0.87 | 0.87 | 00:00:00 | | 2005-11-08 | 91,600 | 0.89 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2005-11-09 | 82,100 | 0.86 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2005-11-10 | 54,100 | 0.87 | 0.89 | 0.86 | 0.86 | 00:00:00 | | 2005-11-11 | 31,800 | 0.86 | 0.88 | 0.86 | 0.87 | 00:00:00 | | 2005-11-14 | 50,200 | 0.87 | 0.89 | 0.86 | 0.88 | 00:00:00 | | 2005-11-15 | 71,300 | 0.88 | 0.89 | 0.87 | 0.88 | 00:00:00 | | 2005-11-16 | 167,200 | 0.89 | 0.93 | 0.89 | 0.92 | 00:00:00 | | 2005-11-17 | 112,000 | 0.95 | 0.98 | 0.94 | 0.96 | 00:00:00 | | 2005-11-18 | 65,800 | 0.94 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2005-11-21 | 184,500 | 0.97 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2005-11-22 | 201,000 | 0.99 | 1.03 | 0.98 | 0.99 | 00:00:00 | | 2005-11-23 | 70,200 | 1.00 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2005-11-25 | 16,500 | 0.97 | 1.00 | 0.96 | 0.97 | 00:00:00 | | 2005-11-28 | 183,900 | 0.97 | 1.00 | 0.96 | 0.98 | 00:00:00 | | 2005-11-29 | 115,600 | 0.99 | 0.99 | 0.96 | 0.97 | 00:00:00 | | 2005-11-30 | 87,300 | 0.96 | 0.97 | 0.95 | 0.96 | 00:00:00 | | 2005-12-01 | 326,200 | 0.96 | 1.01 | 0.96 | 1.00 | 00:00:00 | | 2005-12-02 | 317,500 | 1.00 | 1.03 | 0.98 | 1.03 | 00:00:00 | | 2005-12-05 | 314,000 | 1.02 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2005-12-06 | 969,100 | 1.02 | 1.20 | 1.02 | 1.20 | 00:00:00 | | 2005-12-07 | 1,195,800 | 1.23 | 1.40 | 1.21 | 1.38 | 00:00:00 | | 2005-12-08 | 644,500 | 1.39 | 1.45 | 1.31 | 1.34 | 00:00:00 | | 2005-12-09 | 510,900 | 1.33 | 1.36 | 1.26 | 1.33 | 00:00:00 | | 2005-12-12 | 766,300 | 1.35 | 1.45 | 1.31 | 1.35 | 00:00:00 | | 2005-12-13 | 267,600 | 1.37 | 1.38 | 1.29 | 1.34 | 00:00:00 | | 2005-12-14 | 280,300 | 1.32 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2005-12-15 | 446,500 | 1.31 | 1.43 | 1.31 | 1.36 | 00:00:00 | | 2005-12-16 | 279,300 | 1.36 | 1.39 | 1.32 | 1.37 | 00:00:00 | | 2005-12-19 | 214,100 | 1.39 | 1.42 | 1.36 | 1.39 | 00:00:00 | | 2005-12-20 | 784,600 | 1.39 | 1.49 | 1.35 | 1.47 | 00:00:00 | | 2005-12-21 | 439,900 | 1.47 | 1.50 | 1.38 | 1.44 | 00:00:00 | | 2005-12-22 | 257,400 | 1.45 | 1.49 | 1.43 | 1.48 | 00:00:00 | | 2005-12-23 | 265,500 | 1.49 | 1.53 | 1.41 | 1.41 | 00:00:00 | | 2005-12-27 | 203,200 | 1.45 | 1.45 | 1.41 | 1.44 | 00:00:00 | | 2005-12-28 | 383,200 | 1.46 | 1.56 | 1.46 | 1.56 | 00:00:00 | | 2005-12-29 | 240,300 | 1.56 | 1.57 | 1.50 | 1.51 | 00:00:00 | | 2005-12-30 | 168,200 | 1.56 | 1.56 | 1.50 | 1.55 | 00:00:00 | | 2006-01-03 | 352,900 | 1.59 | 1.66 | 1.55 | 1.63 | 00:00:00 | | 2006-01-04 | 272,400 | 1.63 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2006-01-05 | 427,600 | 1.57 | 1.58 | 1.46 | 1.54 | 00:00:00 | | 2006-01-06 | 391,000 | 1.56 | 1.65 | 1.54 | 1.61 | 00:00:00 | | 2006-01-09 | 694,000 | 1.60 | 1.77 | 1.58 | 1.67 | 00:00:00 | | 2006-01-10 | 238,400 | 1.63 | 1.67 | 1.60 | 1.65 | 00:00:00 | | 2006-01-11 | 242,500 | 1.63 | 1.73 | 1.62 | 1.68 | 00:00:00 | | 2006-01-12 | 450,300 | 1.69 | 1.75 | 1.65 | 1.71 | 00:00:00 | | 2006-01-13 | 282,600 | 1.66 | 1.76 | 1.66 | 1.74 | 00:00:00 | | 2006-01-17 | 554,900 | 1.79 | 1.80 | 1.73 | 1.78 | 00:00:00 | | 2006-01-18 | 467,300 | 1.74 | 1.76 | 1.60 | 1.69 | 00:00:00 | | 2006-01-19 | 290,300 | 1.73 | 1.75 | 1.69 | 1.71 | 00:00:00 | | 2006-01-20 | 352,800 | 1.73 | 1.75 | 1.66 | 1.69 | 00:00:00 | | 2006-01-23 | 818,100 | 1.75 | 1.86 | 1.73 | 1.84 | 00:00:00 | | 2006-01-24 | 543,800 | 1.93 | 1.93 | 1.85 | 1.87 | 00:00:00 | | 2006-01-25 | 256,300 | 1.90 | 1.92 | 1.86 | 1.90 | 00:00:00 | | 2006-01-26 | 232,400 | 1.89 | 1.90 | 1.81 | 1.89 | 00:00:00 | | 2006-01-27 | 239,800 | 1.89 | 1.93 | 1.85 | 1.86 | 00:00:00 | | 2006-01-30 | 406,100 | 1.86 | 1.93 | 1.82 | 1.92 | 00:00:00 | | 2006-01-31 | 670,300 | 1.92 | 1.95 | 1.90 | 1.93 | 00:00:00 | | 2006-02-01 | 163,000 | 1.92 | 1.93 | 1.87 | 1.88 | 00:00:00 | | 2006-02-02 | 223,800 | 1.82 | 1.89 | 1.82 | 1.83 | 00:00:00 | | 2006-02-03 | 243,300 | 1.85 | 1.88 | 1.77 | 1.78 | 00:00:00 | | 2006-02-06 | 322,400 | 1.76 | 1.81 | 1.70 | 1.73 | 00:00:00 | | 2006-02-07 | 650,900 | 1.68 | 1.72 | 1.57 | 1.61 | 00:00:00 | | 2006-02-08 | 720,800 | 1.52 | 1.56 | 1.50 | 1.56 | 00:00:00 | | 2006-02-09 | 364,600 | 1.63 | 1.71 | 1.60 | 1.70 | 00:00:00 | | 2006-02-10 | 233,800 | 1.68 | 1.69 | 1.61 | 1.65 | 00:00:00 | | 2006-02-13 | 221,400 | 1.60 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2006-02-14 | 184,900 | 1.57 | 1.62 | 1.55 | 1.60 | 00:00:00 | | 2006-02-15 | 122,100 | 1.63 | 1.63 | 1.55 | 1.59 | 00:00:00 | | 2006-02-16 | 108,000 | 1.59 | 1.62 | 1.55 | 1.62 | 00:00:00 | | 2006-02-17 | 259,100 | 1.63 | 1.70 | 1.63 | 1.69 | 00:00:00 | | 2006-02-21 | 162,300 | 1.74 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2006-02-22 | 105,600 | 1.71 | 1.75 | 1.71 | 1.74 | 00:00:00 | | 2006-02-23 | 133,800 | 1.72 | 1.76 | 1.70 | 1.74 | 00:00:00 | | 2006-02-24 | 330,800 | 1.77 | 1.87 | 1.72 | 1.85 | 00:00:00 | | 2006-02-27 | 148,600 | 1.85 | 1.85 | 1.82 | 1.83 | 00:00:00 | | 2006-02-28 | 129,200 | 1.84 | 1.85 | 1.81 | 1.82 | 00:00:00 | | 2006-03-01 | 262,600 | 1.83 | 1.90 | 1.82 | 1.88 | 00:00:00 | | 2006-03-02 | 278,200 | 1.88 | 1.94 | 1.86 | 1.91 | 00:00:00 | | 2006-03-03 | 294,700 | 1.91 | 1.97 | 1.89 | 1.96 | 00:00:00 | | 2006-03-06 | 248,200 | 1.95 | 1.97 | 1.85 | 1.86 | 00:00:00 | | 2006-03-07 | 151,100 | 1.83 | 1.86 | 1.75 | 1.80 | 00:00:00 | | 2006-03-08 | 278,900 | 1.76 | 1.77 | 1.72 | 1.77 | 00:00:00 | | 2006-03-09 | 324,900 | 1.75 | 1.87 | 1.74 | 1.86 | 00:00:00 | | 2006-03-10 | 194,400 | 1.80 | 1.91 | 1.68 | 1.90 | 00:00:00 | | 2006-03-13 | 176,700 | 1.94 | 1.94 | 1.86 | 1.90 | 00:00:00 | | 2006-03-14 | 74,700 | 1.89 | 1.90 | 1.83 | 1.88 | 00:00:00 | | 2006-03-15 | 207,800 | 1.90 | 1.95 | 1.89 | 1.95 | 00:00:00 | | 2006-03-16 | 140,000 | 1.95 | 1.95 | 1.90 | 1.93 | 00:00:00 | | 2006-03-17 | 128,900 | 1.93 | 1.93 | 1.86 | 1.90 | 00:00:00 | | 2006-03-20 | 57,100 | 1.86 | 1.90 | 1.82 | 1.87 | 00:00:00 | | 2006-03-21 | 122,500 | 1.83 | 1.87 | 1.82 | 1.86 | 00:00:00 | | 2006-03-22 | 45,400 | 1.85 | 1.87 | 1.84 | 1.87 | 00:00:00 | | 2006-03-23 | 79,600 | 1.81 | 1.86 | 1.81 | 1.85 | 00:00:00 | | 2006-03-24 | 264,500 | 1.86 | 1.87 | 1.81 | 1.82 | 00:00:00 | | 2006-03-27 | 163,500 | 1.85 | 1.87 | 1.82 | 1.83 | 00:00:00 | | 2006-03-28 | 83,000 | 1.85 | 1.86 | 1.83 | 1.84 | 00:00:00 | | 2006-03-29 | 203,700 | 1.84 | 1.91 | 1.83 | 1.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
