|
 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 | | 2006-09-19 | 210,700 | 1.35 | 1.35 | 1.29 | 1.30 | 00:00:00 | | 2006-09-20 | 290,600 | 1.31 | 1.31 | 1.27 | 1.27 | 00:00:00 | | 2006-09-21 | 200,400 | 1.27 | 1.34 | 1.26 | 1.31 | 00:00:00 | | 2006-09-22 | 213,200 | 1.32 | 1.38 | 1.31 | 1.34 | 00:00:00 | | 2006-09-25 | 179,600 | 1.32 | 1.35 | 1.30 | 1.31 | 00:00:00 | | 2006-09-26 | 130,900 | 1.33 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2006-09-27 | 248,400 | 1.33 | 1.41 | 1.33 | 1.39 | 00:00:00 | | 2006-09-28 | 127,000 | 1.41 | 1.45 | 1.39 | 1.42 | 00:00:00 | | 2006-09-29 | 72,400 | 1.38 | 1.40 | 1.37 | 1.39 | 00:00:00 | | 2006-10-02 | 119,700 | 1.39 | 1.45 | 1.39 | 1.43 | 00:00:00 | | 2006-10-03 | 262,800 | 1.39 | 1.40 | 1.29 | 1.30 | 00:00:00 | | 2006-10-04 | 292,500 | 1.29 | 1.33 | 1.25 | 1.30 | 00:00:00 | | 2006-10-05 | 150,700 | 1.34 | 1.37 | 1.31 | 1.32 | 00:00:00 | | 2006-10-06 | 222,900 | 1.32 | 1.40 | 1.30 | 1.40 | 00:00:00 | | 2006-10-09 | 91,300 | 1.40 | 1.44 | 1.37 | 1.39 | 00:00:00 | | 2006-10-10 | 195,100 | 1.37 | 1.42 | 1.34 | 1.41 | 00:00:00 | | 2006-10-11 | 99,200 | 1.38 | 1.44 | 1.37 | 1.39 | 00:00:00 | | 2006-10-12 | 108,100 | 1.40 | 1.44 | 1.40 | 1.44 | 00:00:00 | | 2006-10-13 | 262,900 | 1.45 | 1.51 | 1.44 | 1.50 | 00:00:00 | | 2006-10-16 | 179,300 | 1.51 | 1.56 | 1.51 | 1.53 | 00:00:00 | | 2006-10-17 | 132,600 | 1.51 | 1.57 | 1.48 | 1.56 | 00:00:00 | | 2006-10-18 | 100,000 | 1.53 | 1.65 | 1.53 | 1.57 | 00:00:00 | | 2006-10-19 | 360,400 | 1.56 | 1.70 | 1.56 | 1.69 | 00:00:00 | | 2006-10-20 | 80,700 | 1.65 | 1.69 | 1.62 | 1.69 | 00:00:00 | | 2006-10-23 | 176,000 | 1.60 | 1.69 | 1.59 | 1.63 | 00:00:00 | | 2006-10-24 | 103,200 | 1.63 | 1.69 | 1.60 | 1.63 | 00:00:00 | | 2006-10-25 | 167,400 | 1.60 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2006-10-26 | 229,200 | 1.63 | 1.66 | 1.56 | 1.60 | 00:00:00 | | 2006-10-27 | 112,200 | 1.58 | 1.68 | 1.58 | 1.63 | 00:00:00 | | 2006-10-30 | 238,100 | 1.63 | 1.74 | 1.63 | 1.73 | 00:00:00 | | 2006-10-31 | 159,800 | 1.73 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2006-11-01 | 369,800 | 1.75 | 1.82 | 1.70 | 1.78 | 00:00:00 | | 2006-11-02 | 208,000 | 1.81 | 1.82 | 1.75 | 1.76 | 00:00:00 | | 2006-11-03 | 344,400 | 1.73 | 1.83 | 1.72 | 1.77 | 00:00:00 | | 2006-11-06 | 174,500 | 1.77 | 1.83 | 1.75 | 1.79 | 00:00:00 | | 2006-11-07 | 109,300 | 1.82 | 1.82 | 1.77 | 1.78 | 00:00:00 | | 2006-11-08 | 369,500 | 1.82 | 1.86 | 1.79 | 1.86 | 00:00:00 | | 2006-11-09 | 707,700 | 1.88 | 2.01 | 1.85 | 2.01 | 00:00:00 | | 2006-11-10 | 550,500 | 2.00 | 2.04 | 1.95 | 2.03 | 00:00:00 | | 2006-11-13 | 396,700 | 2.02 | 2.02 | 1.90 | 1.97 | 00:00:00 | | 2006-11-14 | 185,000 | 1.95 | 1.95 | 1.90 | 1.94 | 00:00:00 | | 2006-11-15 | 241,400 | 1.93 | 1.99 | 1.91 | 1.97 | 00:00:00 | | 2006-11-16 | 186,700 | 1.98 | 2.00 | 1.94 | 1.95 | 00:00:00 | | 2006-11-17 | 388,700 | 1.92 | 1.96 | 1.87 | 1.94 | 00:00:00 | | 2006-11-20 | 190,100 | 1.94 | 1.94 | 1.90 | 1.91 | 00:00:00 | | 2006-11-21 | 245,500 | 1.91 | 1.95 | 1.89 | 1.92 | 00:00:00 | | 2006-11-22 | 170,100 | 1.94 | 1.94 | 1.88 | 1.90 | 00:00:00 | | 2006-11-24 | 516,100 | 1.92 | 1.98 | 1.92 | 1.96 | 00:00:00 | | 2006-11-27 | 337,000 | 1.99 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2006-11-28 | 391,000 | 1.85 | 1.96 | 1.83 | 1.96 | 00:00:00 | | 2006-11-29 | 275,700 | 1.86 | 1.93 | 1.85 | 1.87 | 00:00:00 | | 2006-11-30 | 515,400 | 1.87 | 1.97 | 1.86 | 1.95 | 00:00:00 | | 2006-12-01 | 716,900 | 2.00 | 2.00 | 1.75 | 1.84 | 00:00:00 | | 2006-12-04 | 272,200 | 1.83 | 1.88 | 1.79 | 1.82 | 00:00:00 | | 2006-12-05 | 485,500 | 1.78 | 1.80 | 1.75 | 1.76 | 00:00:00 | | 2006-12-06 | 331,000 | 1.75 | 1.83 | 1.75 | 1.79 | 00:00:00 | | 2006-12-07 | 282,000 | 1.75 | 1.80 | 1.75 | 1.79 | 00:00:00 | | 2006-12-08 | 396,100 | 1.79 | 1.84 | 1.75 | 1.77 | 00:00:00 | | 2006-12-11 | 217,800 | 1.75 | 1.78 | 1.74 | 1.75 | 00:00:00 | | 2006-12-12 | 388,200 | 1.72 | 1.76 | 1.66 | 1.67 | 00:00:00 | | 2006-12-13 | 270,300 | 1.67 | 1.70 | 1.65 | 1.69 | 00:00:00 | | 2006-12-14 | 222,700 | 1.69 | 1.70 | 1.66 | 1.66 | 00:00:00 | | 2006-12-15 | 213,300 | 1.66 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2006-12-18 | 144,200 | 1.66 | 1.69 | 1.63 | 1.63 | 00:00:00 | | 2006-12-19 | 262,100 | 1.61 | 1.67 | 1.60 | 1.67 | 00:00:00 | | 2006-12-20 | 127,400 | 1.68 | 1.69 | 1.63 | 1.66 | 00:00:00 | | 2006-12-21 | 208,200 | 1.66 | 1.70 | 1.66 | 1.68 | 00:00:00 | | 2006-12-22 | 253,000 | 1.65 | 1.70 | 1.64 | 1.68 | 00:00:00 | | 2006-12-26 | 115,800 | 1.69 | 1.69 | 1.62 | 1.63 | 00:00:00 | | 2006-12-27 | 283,700 | 1.63 | 1.73 | 1.63 | 1.73 | 00:00:00 | | 2006-12-28 | 186,500 | 1.75 | 1.77 | 1.70 | 1.70 | 00:00:00 | | 2006-12-29 | 180,000 | 1.71 | 1.71 | 1.66 | 1.68 | 00:00:00 | | 2007-01-03 | 233,500 | 1.68 | 1.68 | 1.64 | 1.66 | 00:00:00 | | 2007-01-04 | 385,500 | 1.62 | 1.64 | 1.58 | 1.60 | 00:00:00 | | 2007-01-05 | 422,300 | 1.74 | 1.74 | 1.64 | 1.71 | 00:00:00 | | 2007-01-08 | 319,400 | 1.65 | 1.76 | 1.65 | 1.73 | 00:00:00 | | 2007-01-09 | 345,300 | 1.76 | 1.80 | 1.70 | 1.78 | 00:00:00 | | 2007-01-10 | 204,800 | 1.79 | 1.79 | 1.70 | 1.71 | 00:00:00 | | 2007-01-11 | 158,600 | 1.72 | 1.75 | 1.70 | 1.72 | 00:00:00 | | 2007-01-12 | 247,400 | 1.75 | 1.80 | 1.70 | 1.80 | 00:00:00 | | 2007-01-16 | 265,200 | 1.80 | 1.84 | 1.77 | 1.82 | 00:00:00 | | 2007-01-17 | 191,900 | 1.82 | 1.82 | 1.74 | 1.80 | 00:00:00 | | 2007-01-18 | 137,600 | 1.81 | 1.81 | 1.71 | 1.72 | 00:00:00 | | 2007-01-19 | 83,900 | 1.71 | 1.76 | 1.71 | 1.75 | 00:00:00 | | 2007-01-22 | 133,100 | 1.75 | 1.83 | 1.72 | 1.77 | 00:00:00 | | 2007-01-23 | 175,800 | 1.80 | 1.83 | 1.77 | 1.79 | 00:00:00 | | 2007-01-24 | 244,700 | 1.82 | 1.85 | 1.82 | 1.82 | 00:00:00 | | 2007-01-25 | 225,900 | 1.85 | 1.89 | 1.83 | 1.84 | 00:00:00 | | 2007-01-26 | 184,100 | 1.87 | 1.87 | 1.80 | 1.82 | 00:00:00 | | 2007-01-29 | 98,600 | 1.83 | 1.86 | 1.80 | 1.83 | 00:00:00 | | 2007-01-30 | 197,800 | 1.82 | 1.90 | 1.82 | 1.87 | 00:00:00 | | 2007-01-31 | 117,500 | 1.83 | 1.90 | 1.83 | 1.86 | 00:00:00 | | 2007-02-01 | 220,400 | 1.86 | 1.92 | 1.80 | 1.83 | 00:00:00 | | 2007-02-02 | 282,100 | 1.81 | 1.98 | 1.80 | 1.98 | 00:00:00 | | 2007-02-05 | 160,300 | 2.00 | 2.00 | 1.92 | 1.95 | 00:00:00 | | 2007-02-06 | 196,700 | 1.97 | 2.02 | 1.88 | 1.92 | 00:00:00 | | 2007-02-07 | 131,400 | 1.92 | 1.99 | 1.91 | 1.95 | 00:00:00 | | 2007-02-08 | 175,500 | 1.97 | 1.97 | 1.89 | 1.94 | 00:00:00 | | 2007-02-09 | 471,800 | 1.99 | 2.01 | 1.92 | 1.96 | 00:00:00 | | 2007-02-12 | 534,100 | 1.95 | 2.10 | 1.91 | 1.95 | 00:00:00 | | 2007-02-13 | 273,400 | 1.99 | 2.00 | 1.84 | 1.92 | 00:00:00 | | 2007-02-14 | 217,200 | 1.95 | 1.98 | 1.90 | 1.94 | 00:00:00 | | 2007-02-15 | 166,300 | 1.94 | 1.94 | 1.89 | 1.89 | 00:00:00 | | 2007-02-16 | 175,100 | 1.90 | 1.92 | 1.87 | 1.88 | 00:00:00 | | 2007-02-20 | 149,800 | 1.91 | 1.94 | 1.85 | 1.89 | 00:00:00 | | 2007-02-21 | 885,200 | 1.89 | 2.09 | 1.89 | 2.09 | 00:00:00 | | 2007-02-22 | 455,000 | 2.11 | 2.18 | 2.11 | 2.13 | 00:00:00 | | 2007-02-23 | 325,300 | 2.16 | 2.18 | 2.11 | 2.14 | 00:00:00 | | 2007-02-26 | 662,500 | 2.18 | 2.36 | 2.17 | 2.27 | 00:00:00 | | 2007-02-27 | 984,500 | 2.24 | 2.26 | 1.98 | 2.03 | 00:00:00 | | 2007-02-28 | 534,600 | 2.00 | 2.15 | 1.98 | 2.08 | 00:00:00 | | 2007-03-01 | 295,600 | 2.04 | 2.15 | 2.00 | 2.07 | 00:00:00 | | 2007-03-02 | 447,600 | 2.05 | 2.06 | 1.95 | 2.01 | 00:00:00 | | 2007-03-05 | 545,700 | 1.87 | 2.02 | 1.86 | 1.96 | 00:00:00 | | 2007-03-06 | 284,200 | 2.06 | 2.07 | 2.03 | 2.05 | 00:00:00 | | 2007-03-07 | 327,800 | 2.03 | 2.15 | 2.03 | 2.10 | 00:00:00 | | 2007-03-08 | 271,500 | 2.14 | 2.15 | 2.06 | 2.08 | 00:00:00 | | 2007-03-09 | 143,700 | 2.10 | 2.10 | 2.04 | 2.05 | 00:00:00 | | 2007-03-12 | 234,600 | 2.02 | 2.14 | 2.02 | 2.12 | 00:00:00 | | 2007-03-13 | 430,900 | 2.12 | 2.17 | 2.09 | 2.15 | 00:00:00 | | 2007-03-14 | 333,200 | 2.13 | 2.13 | 2.02 | 2.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
