|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-09-04 | 391,600 | 2.20 | 2.35 | 2.17 | 2.34 | 00:00:00 | 2007-09-05 | 409,200 | 2.32 | 2.32 | 2.21 | 2.23 | 00:00:00 | 2007-09-06 | 700,900 | 2.30 | 2.53 | 2.28 | 2.51 | 00:00:00 | 2007-09-07 | 601,900 | 2.62 | 2.64 | 2.46 | 2.51 | 00:00:00 | 2007-09-10 | 375,800 | 2.57 | 2.57 | 2.35 | 2.38 | 00:00:00 | 2007-09-11 | 475,200 | 2.42 | 2.57 | 2.32 | 2.54 | 00:00:00 | 2007-09-12 | 307,000 | 2.47 | 2.54 | 2.43 | 2.52 | 00:00:00 | 2007-09-13 | 197,700 | 2.49 | 2.54 | 2.40 | 2.51 | 00:00:00 | 2007-09-14 | 229,800 | 2.54 | 2.59 | 2.44 | 2.51 | 00:00:00 | 2007-09-17 | 247,300 | 2.47 | 2.53 | 2.41 | 2.45 | 00:00:00 | 2007-09-18 | 610,100 | 2.44 | 2.55 | 2.38 | 2.55 | 00:00:00 | 2007-09-19 | 424,200 | 2.59 | 2.62 | 2.54 | 2.62 | 00:00:00 | 2007-09-20 | 736,300 | 2.73 | 2.79 | 2.65 | 2.78 | 00:00:00 | 2007-09-21 | 603,400 | 2.79 | 2.83 | 2.72 | 2.75 | 00:00:00 | 2007-09-24 | 342,000 | 2.82 | 2.82 | 2.71 | 2.78 | 00:00:00 | 2007-09-25 | 527,300 | 2.72 | 2.82 | 2.67 | 2.82 | 00:00:00 | 2007-09-26 | 716,300 | 2.82 | 2.87 | 2.74 | 2.81 | 00:00:00 | 2007-09-27 | 352,200 | 2.87 | 2.89 | 2.81 | 2.87 | 00:00:00 | 2007-09-28 | 559,800 | 2.93 | 3.05 | 2.90 | 3.01 | 00:00:00 | 2007-10-01 | 1,344,400 | 3.04 | 3.20 | 3.04 | 3.16 | 00:00:00 | 2007-10-02 | 1,115,000 | 3.00 | 3.07 | 2.91 | 3.05 | 00:00:00 | 2007-10-03 | 399,200 | 3.02 | 3.02 | 2.90 | 2.95 | 00:00:00 | 2007-10-04 | 470,500 | 2.88 | 3.02 | 2.85 | 3.00 | 00:00:00 | 2007-10-05 | 377,100 | 3.01 | 3.12 | 2.98 | 3.05 | 00:00:00 | 2007-10-08 | 443,500 | 3.06 | 3.08 | 2.93 | 2.94 | 00:00:00 | 2007-10-09 | 706,700 | 3.03 | 3.15 | 3.00 | 3.15 | 00:00:00 | 2007-10-10 | 698,400 | 3.20 | 3.25 | 3.14 | 3.24 | 00:00:00 | 2007-10-11 | 1,025,100 | 3.28 | 3.39 | 3.08 | 3.18 | 00:00:00 | 2007-10-12 | 384,700 | 3.16 | 3.28 | 3.15 | 3.25 | 00:00:00 | 2007-10-15 | 584,300 | 3.34 | 3.46 | 3.32 | 3.41 | 00:00:00 | 2007-10-16 | 512,900 | 3.45 | 3.48 | 3.30 | 3.39 | 00:00:00 | 2007-10-17 | 486,100 | 3.46 | 3.48 | 3.30 | 3.39 | 00:00:00 | 2007-10-18 | 463,800 | 3.35 | 3.40 | 3.32 | 3.39 | 00:00:00 | 2007-10-19 | 460,700 | 3.42 | 3.45 | 3.27 | 3.35 | 00:00:00 | 2007-10-22 | 706,200 | 3.05 | 3.35 | 3.05 | 3.35 | 00:00:00 | 2007-10-23 | 710,400 | 3.43 | 3.44 | 3.27 | 3.34 | 00:00:00 | 2007-10-24 | 497,300 | 3.33 | 3.33 | 3.18 | 3.27 | 00:00:00 | 2007-10-25 | 519,300 | 3.33 | 3.44 | 3.28 | 3.39 | 00:00:00 | 2007-10-26 | 478,300 | 3.43 | 3.48 | 3.40 | 3.47 | 00:00:00 | 2007-10-29 | 510,100 | 3.50 | 3.60 | 3.50 | 3.60 | 00:00:00 | 2007-10-30 | 384,100 | 3.54 | 3.65 | 3.45 | 3.62 | 00:00:00 | 2007-10-31 | 546,100 | 3.59 | 3.66 | 3.47 | 3.59 | 00:00:00 | 2007-11-01 | 515,700 | 3.52 | 3.54 | 3.35 | 3.49 | 00:00:00 | 2007-11-02 | 473,000 | 3.50 | 3.59 | 3.44 | 3.59 | 00:00:00 | 2007-11-05 | 327,100 | 3.59 | 3.59 | 3.45 | 3.50 | 00:00:00 | 2007-11-06 | 488,700 | 3.48 | 3.61 | 3.47 | 3.56 | 00:00:00 | 2007-11-07 | 576,800 | 3.60 | 3.65 | 3.39 | 3.45 | 00:00:00 | 2007-11-08 | 1,074,200 | 3.17 | 3.46 | 3.02 | 3.34 | 00:00:00 | 2007-11-09 | 646,700 | 3.20 | 3.22 | 3.07 | 3.12 | 00:00:00 | 2007-11-12 | 569,200 | 3.00 | 3.06 | 2.88 | 2.89 | 00:00:00 | 2007-11-13 | 400,200 | 2.85 | 3.10 | 2.85 | 3.08 | 00:00:00 | 2007-11-14 | 331,300 | 3.10 | 3.24 | 3.07 | 3.12 | 00:00:00 | 2007-11-15 | 366,000 | 3.01 | 3.07 | 2.91 | 2.99 | 00:00:00 | 2007-11-16 | 337,200 | 3.04 | 3.04 | 2.89 | 2.98 | 00:00:00 | 2007-11-19 | 379,400 | 3.00 | 3.00 | 2.85 | 2.95 | 00:00:00 | 2007-11-20 | 364,500 | 2.98 | 3.01 | 2.90 | 2.98 | 00:00:00 | 2007-11-21 | 299,900 | 2.96 | 3.04 | 2.90 | 2.97 | 00:00:00 | 2007-11-23 | 238,200 | 2.95 | 3.15 | 2.92 | 3.12 | 00:00:00 | 2007-11-26 | 270,300 | 3.12 | 3.19 | 2.93 | 3.01 | 00:00:00 | 2007-11-27 | 416,800 | 2.97 | 2.97 | 2.78 | 2.88 | 00:00:00 | 2007-11-28 | 420,200 | 2.86 | 3.12 | 2.75 | 3.12 | 00:00:00 | 2007-11-29 | 176,000 | 3.12 | 3.12 | 2.87 | 2.90 | 00:00:00 | 2007-11-30 | 307,200 | 2.88 | 2.89 | 2.78 | 2.83 | 00:00:00 | 2007-12-03 | 300,500 | 2.92 | 2.92 | 2.75 | 2.79 | 00:00:00 | 2007-12-04 | 519,800 | 2.76 | 2.84 | 2.76 | 2.80 | 00:00:00 | 2007-12-05 | 390,100 | 2.80 | 2.81 | 2.76 | 2.77 | 00:00:00 | 2007-12-06 | 520,800 | 2.77 | 2.81 | 2.72 | 2.78 | 00:00:00 | 2007-12-07 | 261,000 | 2.78 | 2.83 | 2.74 | 2.83 | 00:00:00 | 2007-12-10 | 848,500 | 2.83 | 3.12 | 2.81 | 3.10 | 00:00:00 | 2007-12-11 | 1,321,900 | 2.90 | 3.04 | 2.80 | 2.88 | 00:00:00 | 2007-12-12 | 471,900 | 2.83 | 2.97 | 2.82 | 2.90 | 00:00:00 | 2007-12-13 | 1,196,800 | 2.90 | 2.90 | 2.56 | 2.68 | 00:00:00 | 2007-12-14 | 468,900 | 2.68 | 2.73 | 2.59 | 2.71 | 00:00:00 | 2007-12-17 | 276,800 | 2.73 | 2.75 | 2.63 | 2.66 | 00:00:00 | 2007-12-18 | 745,400 | 2.70 | 2.70 | 2.47 | 2.67 | 00:00:00 | 2007-12-19 | 268,900 | 2.58 | 2.66 | 2.52 | 2.57 | 00:00:00 | 2007-12-20 | 962,100 | 2.58 | 2.84 | 2.53 | 2.84 | 00:00:00 | 2007-12-21 | 2,112,300 | 2.81 | 2.81 | 2.25 | 2.25 | 00:00:00 | 2007-12-24 | 458,100 | 2.50 | 2.62 | 2.45 | 2.57 | 00:00:00 | 2007-12-26 | 462,500 | 2.64 | 2.73 | 2.55 | 2.66 | 00:00:00 | 2007-12-27 | 465,300 | 2.60 | 2.67 | 2.58 | 2.58 | 00:00:00 | 2007-12-28 | 1,542,400 | 2.65 | 2.76 | 2.63 | 2.71 | 00:00:00 | 2007-12-31 | 219,000 | 2.65 | 2.71 | 2.62 | 2.66 | 00:00:00 | 2008-01-02 | 700,500 | 2.70 | 3.03 | 2.70 | 3.00 | 00:00:00 | 2008-01-03 | 417,200 | 3.05 | 3.16 | 2.97 | 3.04 | 00:00:00 | 2008-01-04 | 490,400 | 3.04 | 3.10 | 2.98 | 3.09 | 00:00:00 | 2008-01-07 | 226,000 | 3.10 | 3.10 | 2.95 | 3.09 | 00:00:00 | 2008-01-08 | 646,100 | 3.12 | 3.18 | 3.09 | 3.13 | 00:00:00 | 2008-01-09 | 546,000 | 3.13 | 3.21 | 3.06 | 3.19 | 00:00:00 | 2008-01-10 | 381,200 | 3.01 | 3.30 | 3.01 | 3.30 | 00:00:00 | 2008-01-11 | 585,000 | 3.27 | 3.30 | 3.15 | 3.27 | 00:00:00 | 2008-01-14 | 849,700 | 3.27 | 3.37 | 3.17 | 3.31 | 00:00:00 | 2008-01-15 | 706,100 | 3.17 | 3.34 | 3.10 | 3.18 | 00:00:00 | 2008-01-16 | 741,400 | 3.08 | 3.13 | 2.93 | 3.08 | 00:00:00 | 2008-01-17 | 439,100 | 3.06 | 3.13 | 3.00 | 3.04 | 00:00:00 | 2008-01-18 | 638,200 | 3.02 | 3.14 | 3.01 | 3.14 | 00:00:00 | 2008-01-22 | 792,900 | 2.90 | 3.05 | 2.78 | 3.05 | 00:00:00 | 2008-01-23 | 735,300 | 2.95 | 3.05 | 2.82 | 2.92 | 00:00:00 | 2008-01-24 | 588,000 | 3.03 | 3.05 | 2.96 | 3.00 | 00:00:00 | 2008-01-25 | 1,696,500 | 3.01 | 3.07 | 2.91 | 3.01 | 00:00:00 | 2008-01-28 | 624,400 | 3.01 | 3.05 | 2.90 | 3.05 | 00:00:00 | 2008-01-29 | 438,300 | 3.00 | 3.05 | 2.98 | 3.05 | 00:00:00 | 2008-01-30 | 536,300 | 3.02 | 3.09 | 2.95 | 3.05 | 00:00:00 | 2008-01-31 | 413,200 | 2.99 | 3.08 | 2.88 | 3.04 | 00:00:00 | 2008-02-01 | 571,000 | 2.96 | 3.06 | 2.96 | 3.02 | 00:00:00 | 2008-02-04 | 781,000 | 3.00 | 3.05 | 2.95 | 3.03 | 00:00:00 | 2008-02-05 | 427,000 | 2.90 | 2.96 | 2.86 | 2.94 | 00:00:00 | 2008-02-06 | 281,800 | 2.91 | 3.00 | 2.87 | 2.89 | 00:00:00 | 2008-02-07 | 473,200 | 2.89 | 2.91 | 2.80 | 2.84 | 00:00:00 | 2008-02-08 | 568,700 | 2.85 | 2.95 | 2.82 | 2.93 | 00:00:00 | 2008-02-11 | 389,700 | 2.91 | 2.96 | 2.87 | 2.91 | 00:00:00 | 2008-02-12 | 339,100 | 2.95 | 2.95 | 2.81 | 2.83 | 00:00:00 | 2008-02-13 | 502,700 | 2.85 | 3.00 | 2.83 | 3.00 | 00:00:00 | 2008-02-14 | 250,600 | 3.01 | 3.07 | 2.93 | 3.06 | 00:00:00 | 2008-02-15 | 304,800 | 3.03 | 3.04 | 2.98 | 3.00 | 00:00:00 | 2008-02-19 | 656,000 | 3.07 | 3.16 | 3.03 | 3.15 | 00:00:00 | 2008-02-20 | 914,700 | 3.10 | 3.37 | 3.04 | 3.32 | 00:00:00 | 2008-02-21 | 663,600 | 3.36 | 3.48 | 3.28 | 3.30 | 00:00:00 | 2008-02-22 | 427,500 | 3.21 | 3.25 | 3.12 | 3.19 | 00:00:00 | 2008-02-25 | 1,196,400 | 3.24 | 3.34 | 3.14 | 3.28 | 00:00:00 | 2008-02-26 | 775,800 | 3.25 | 3.47 | 3.17 | 3.46 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|