|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-29 | 203,700 | 1.84 | 1.91 | 1.83 | 1.90 | 00:00:00 | | 2006-03-30 | 1,000,400 | 1.93 | 2.06 | 1.92 | 2.02 | 00:00:00 | | 2006-03-31 | 997,100 | 2.03 | 2.23 | 2.03 | 2.21 | 00:00:00 | | 2006-04-03 | 797,500 | 2.21 | 2.24 | 2.10 | 2.15 | 00:00:00 | | 2006-04-04 | 360,000 | 2.12 | 2.15 | 2.09 | 2.11 | 00:00:00 | | 2006-04-05 | 213,500 | 2.10 | 2.18 | 2.08 | 2.17 | 00:00:00 | | 2006-04-06 | 619,700 | 2.18 | 2.40 | 2.18 | 2.25 | 00:00:00 | | 2006-04-07 | 217,600 | 2.25 | 2.25 | 2.17 | 2.21 | 00:00:00 | | 2006-04-10 | 300,200 | 2.25 | 2.27 | 2.20 | 2.24 | 00:00:00 | | 2006-04-11 | 808,600 | 2.20 | 2.20 | 1.99 | 2.01 | 00:00:00 | | 2006-04-12 | 268,600 | 2.01 | 2.05 | 2.01 | 2.03 | 00:00:00 | | 2006-04-13 | 383,400 | 2.00 | 2.14 | 1.98 | 2.12 | 00:00:00 | | 2006-04-17 | 470,300 | 2.15 | 2.29 | 2.15 | 2.25 | 00:00:00 | | 2006-04-18 | 279,200 | 2.26 | 2.28 | 2.21 | 2.23 | 00:00:00 | | 2006-04-19 | 432,200 | 2.25 | 2.26 | 2.13 | 2.17 | 00:00:00 | | 2006-04-20 | 487,500 | 2.15 | 2.15 | 2.03 | 2.06 | 00:00:00 | | 2006-04-21 | 377,000 | 2.06 | 2.18 | 2.06 | 2.18 | 00:00:00 | | 2006-04-24 | 265,500 | 2.15 | 2.23 | 2.14 | 2.22 | 00:00:00 | | 2006-04-25 | 231,900 | 2.24 | 2.27 | 2.18 | 2.20 | 00:00:00 | | 2006-04-26 | 194,900 | 2.20 | 2.25 | 2.20 | 2.23 | 00:00:00 | | 2006-04-27 | 195,400 | 2.19 | 2.21 | 2.15 | 2.17 | 00:00:00 | | 2006-04-28 | 337,600 | 2.17 | 2.24 | 2.13 | 2.21 | 00:00:00 | | 2006-05-01 | 1,000,500 | 2.22 | 2.44 | 2.22 | 2.44 | 00:00:00 | | 2006-05-02 | 638,400 | 2.46 | 2.51 | 2.40 | 2.40 | 00:00:00 | | 2006-05-03 | 484,500 | 2.45 | 2.46 | 2.21 | 2.25 | 00:00:00 | | 2006-05-04 | 308,000 | 2.25 | 2.40 | 2.21 | 2.35 | 00:00:00 | | 2006-05-05 | 209,500 | 2.39 | 2.40 | 2.31 | 2.33 | 00:00:00 | | 2006-05-08 | 351,300 | 2.30 | 2.33 | 2.20 | 2.23 | 00:00:00 | | 2006-05-09 | 557,800 | 2.35 | 2.41 | 2.27 | 2.36 | 00:00:00 | | 2006-05-10 | 346,400 | 2.33 | 2.36 | 2.29 | 2.31 | 00:00:00 | | 2006-05-11 | 600,600 | 2.37 | 2.43 | 2.05 | 2.12 | 00:00:00 | | 2006-05-12 | 914,700 | 2.13 | 2.13 | 1.91 | 1.99 | 00:00:00 | | 2006-05-15 | 920,900 | 1.91 | 1.94 | 1.73 | 1.73 | 00:00:00 | | 2006-05-16 | 689,900 | 1.74 | 1.87 | 1.68 | 1.73 | 00:00:00 | | 2006-05-17 | 615,200 | 1.91 | 1.91 | 1.59 | 1.68 | 00:00:00 | | 2006-05-18 | 377,600 | 1.70 | 1.73 | 1.62 | 1.69 | 00:00:00 | | 2006-05-19 | 525,600 | 1.70 | 1.73 | 1.60 | 1.73 | 00:00:00 | | 2006-05-22 | 215,100 | 1.72 | 1.74 | 1.65 | 1.71 | 00:00:00 | | 2006-05-23 | 410,800 | 1.71 | 1.82 | 1.71 | 1.78 | 00:00:00 | | 2006-05-24 | 176,700 | 1.75 | 1.75 | 1.64 | 1.71 | 00:00:00 | | 2006-05-25 | 202,300 | 1.74 | 1.87 | 1.74 | 1.83 | 00:00:00 | | 2006-05-26 | 353,800 | 1.85 | 1.88 | 1.78 | 1.82 | 00:00:00 | | 2006-05-30 | 226,700 | 1.83 | 1.90 | 1.82 | 1.86 | 00:00:00 | | 2006-05-31 | 146,600 | 1.85 | 1.90 | 1.82 | 1.83 | 00:00:00 | | 2006-06-01 | 402,300 | 1.76 | 1.82 | 1.75 | 1.77 | 00:00:00 | | 2006-06-02 | 145,500 | 1.77 | 1.85 | 1.77 | 1.80 | 00:00:00 | | 2006-06-05 | 200,900 | 1.78 | 1.88 | 1.77 | 1.77 | 00:00:00 | | 2006-06-06 | 304,400 | 1.70 | 1.75 | 1.63 | 1.70 | 00:00:00 | | 2006-06-07 | 177,400 | 1.69 | 1.71 | 1.65 | 1.69 | 00:00:00 | | 2006-06-08 | 526,400 | 1.65 | 1.65 | 1.54 | 1.56 | 00:00:00 | | 2006-06-09 | 115,800 | 1.58 | 1.66 | 1.58 | 1.60 | 00:00:00 | | 2006-06-12 | 97,900 | 1.62 | 1.64 | 1.54 | 1.54 | 00:00:00 | | 2006-06-13 | 554,500 | 1.54 | 1.57 | 1.51 | 1.51 | 00:00:00 | | 2006-06-14 | 143,300 | 1.51 | 1.59 | 1.51 | 1.54 | 00:00:00 | | 2006-06-15 | 205,600 | 1.58 | 1.65 | 1.58 | 1.65 | 00:00:00 | | 2006-06-16 | 262,400 | 1.69 | 1.85 | 1.60 | 1.85 | 00:00:00 | | 2006-06-19 | 155,500 | 1.71 | 1.74 | 1.62 | 1.63 | 00:00:00 | | 2006-06-20 | 179,900 | 1.64 | 1.74 | 1.59 | 1.67 | 00:00:00 | | 2006-06-21 | 160,400 | 1.67 | 1.74 | 1.64 | 1.68 | 00:00:00 | | 2006-06-22 | 84,300 | 1.69 | 1.75 | 1.66 | 1.69 | 00:00:00 | | 2006-06-23 | 106,300 | 1.70 | 1.72 | 1.65 | 1.72 | 00:00:00 | | 2006-06-26 | 59,300 | 1.71 | 1.74 | 1.70 | 1.70 | 00:00:00 | | 2006-06-27 | 100,500 | 1.67 | 1.72 | 1.64 | 1.65 | 00:00:00 | | 2006-06-28 | 66,500 | 1.66 | 1.70 | 1.64 | 1.65 | 00:00:00 | | 2006-06-29 | 108,300 | 1.64 | 1.74 | 1.64 | 1.71 | 00:00:00 | | 2006-06-30 | 228,300 | 1.73 | 1.74 | 1.70 | 1.73 | 00:00:00 | | 2006-07-03 | 118,500 | 1.71 | 1.79 | 1.71 | 1.77 | 00:00:00 | | 2006-07-05 | 194,300 | 1.82 | 1.82 | 1.70 | 1.72 | 00:00:00 | | 2006-07-06 | 114,100 | 1.71 | 1.76 | 1.65 | 1.71 | 00:00:00 | | 2006-07-07 | 77,400 | 1.70 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2006-07-10 | 61,700 | 1.72 | 1.72 | 1.68 | 1.68 | 00:00:00 | | 2006-07-11 | 79,600 | 1.74 | 1.74 | 1.67 | 1.73 | 00:00:00 | | 2006-07-12 | 152,100 | 1.73 | 1.79 | 1.72 | 1.78 | 00:00:00 | | 2006-07-13 | 84,100 | 1.78 | 1.78 | 1.68 | 1.70 | 00:00:00 | | 2006-07-14 | 69,900 | 1.70 | 1.71 | 1.66 | 1.67 | 00:00:00 | | 2006-07-17 | 214,200 | 1.67 | 1.68 | 1.62 | 1.64 | 00:00:00 | | 2006-07-18 | 223,600 | 1.67 | 1.68 | 1.61 | 1.64 | 00:00:00 | | 2006-07-19 | 94,100 | 1.62 | 1.69 | 1.62 | 1.66 | 00:00:00 | | 2006-07-20 | 95,900 | 1.64 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2006-07-21 | 121,400 | 1.66 | 1.70 | 1.60 | 1.63 | 00:00:00 | | 2006-07-24 | 208,500 | 1.63 | 1.63 | 1.57 | 1.59 | 00:00:00 | | 2006-07-25 | 72,600 | 1.60 | 1.61 | 1.58 | 1.59 | 00:00:00 | | 2006-07-26 | 117,100 | 1.56 | 1.61 | 1.55 | 1.59 | 00:00:00 | | 2006-07-27 | 119,400 | 1.63 | 1.67 | 1.59 | 1.61 | 00:00:00 | | 2006-07-28 | 41,300 | 1.63 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2006-07-31 | 102,400 | 1.65 | 1.67 | 1.61 | 1.67 | 00:00:00 | | 2006-08-01 | 65,200 | 1.62 | 1.72 | 1.62 | 1.72 | 00:00:00 | | 2006-08-02 | 372,400 | 1.74 | 1.85 | 1.74 | 1.84 | 00:00:00 | | 2006-08-03 | 90,800 | 1.81 | 1.84 | 1.79 | 1.81 | 00:00:00 | | 2006-08-04 | 84,800 | 1.84 | 1.84 | 1.76 | 1.78 | 00:00:00 | | 2006-08-07 | 77,500 | 1.78 | 1.82 | 1.77 | 1.79 | 00:00:00 | | 2006-08-08 | 768,500 | 1.72 | 1.90 | 1.72 | 1.80 | 00:00:00 | | 2006-08-09 | 386,900 | 1.80 | 1.81 | 1.75 | 1.77 | 00:00:00 | | 2006-08-10 | 339,800 | 1.72 | 1.74 | 1.63 | 1.70 | 00:00:00 | | 2006-08-11 | 389,500 | 1.69 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2006-08-14 | 192,500 | 1.60 | 1.64 | 1.59 | 1.61 | 00:00:00 | | 2006-08-15 | 173,900 | 1.59 | 1.64 | 1.56 | 1.57 | 00:00:00 | | 2006-08-16 | 173,100 | 1.57 | 1.63 | 1.57 | 1.63 | 00:00:00 | | 2006-08-17 | 149,100 | 1.61 | 1.62 | 1.51 | 1.54 | 00:00:00 | | 2006-08-18 | 270,800 | 1.55 | 1.55 | 1.47 | 1.49 | 00:00:00 | | 2006-08-21 | 271,700 | 1.52 | 1.63 | 1.52 | 1.62 | 00:00:00 | | 2006-08-22 | 137,300 | 1.60 | 1.65 | 1.56 | 1.64 | 00:00:00 | | 2006-08-23 | 216,000 | 1.65 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2006-08-24 | 157,800 | 1.69 | 1.70 | 1.60 | 1.61 | 00:00:00 | | 2006-08-25 | 54,000 | 1.61 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2006-08-28 | 105,400 | 1.63 | 1.68 | 1.63 | 1.64 | 00:00:00 | | 2006-08-29 | 89,100 | 1.64 | 1.65 | 1.60 | 1.64 | 00:00:00 | | 2006-08-30 | 74,800 | 1.65 | 1.67 | 1.61 | 1.61 | 00:00:00 | | 2006-08-31 | 169,100 | 1.62 | 1.64 | 1.59 | 1.61 | 00:00:00 | | 2006-09-01 | 134,700 | 1.61 | 1.65 | 1.55 | 1.64 | 00:00:00 | | 2006-09-05 | 432,400 | 1.65 | 1.74 | 1.65 | 1.70 | 00:00:00 | | 2006-09-06 | 203,800 | 1.73 | 1.75 | 1.69 | 1.70 | 00:00:00 | | 2006-09-07 | 214,500 | 1.69 | 1.69 | 1.61 | 1.64 | 00:00:00 | | 2006-09-08 | 184,800 | 1.63 | 1.64 | 1.57 | 1.58 | 00:00:00 | | 2006-09-11 | 548,900 | 1.52 | 1.52 | 1.30 | 1.38 | 00:00:00 | | 2006-09-12 | 276,700 | 1.43 | 1.48 | 1.37 | 1.39 | 00:00:00 | | 2006-09-13 | 212,100 | 1.40 | 1.43 | 1.37 | 1.39 | 00:00:00 | | 2006-09-14 | 213,900 | 1.40 | 1.42 | 1.34 | 1.35 | 00:00:00 | | 2006-09-15 | 414,000 | 1.33 | 1.35 | 1.29 | 1.32 | 00:00:00 | | 2006-09-18 | 173,400 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2006-09-19 | 210,700 | 1.35 | 1.35 | 1.29 | 1.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
