|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-08-15 | 757,700 | 2.65 | 2.65 | 2.37 | 2.42 | 00:00:00 | | 2008-08-18 | 487,800 | 2.36 | 2.46 | 2.36 | 2.43 | 00:00:00 | | 2008-08-19 | 402,500 | 2.42 | 2.51 | 2.35 | 2.45 | 00:00:00 | | 2008-08-20 | 542,600 | 2.44 | 2.50 | 2.32 | 2.40 | 00:00:00 | | 2008-08-21 | 550,400 | 2.46 | 2.72 | 2.46 | 2.70 | 00:00:00 | | 2008-08-22 | 245,400 | 2.70 | 2.70 | 2.56 | 2.62 | 00:00:00 | | 2008-08-25 | 228,800 | 2.70 | 2.70 | 2.52 | 2.52 | 00:00:00 | | 2008-08-26 | 267,000 | 2.48 | 2.65 | 2.48 | 2.53 | 00:00:00 | | 2008-08-27 | 308,600 | 2.64 | 2.66 | 2.51 | 2.57 | 00:00:00 | | 2008-08-28 | 243,400 | 2.62 | 2.65 | 2.51 | 2.57 | 00:00:00 | | 2008-08-29 | 115,200 | 2.52 | 2.57 | 2.45 | 2.53 | 00:00:00 | | 2008-09-02 | 512,600 | 2.47 | 2.47 | 2.30 | 2.30 | 00:00:00 | | 2008-09-03 | 690,400 | 2.29 | 2.35 | 2.12 | 2.14 | 00:00:00 | | 2008-09-04 | 691,400 | 2.16 | 2.19 | 2.06 | 2.07 | 00:00:00 | | 2008-09-05 | 716,200 | 2.10 | 2.11 | 2.02 | 2.07 | 00:00:00 | | 2008-09-08 | 680,100 | 2.08 | 2.13 | 1.91 | 1.98 | 00:00:00 | | 2008-09-09 | 1,232,700 | 1.95 | 2.02 | 1.62 | 1.62 | 00:00:00 | | 2008-09-10 | 1,631,400 | 1.56 | 1.62 | 1.38 | 1.53 | 00:00:00 | | 2008-09-11 | 933,600 | 1.44 | 1.54 | 1.37 | 1.48 | 00:00:00 | | 2008-09-12 | 1,145,500 | 1.51 | 1.83 | 1.49 | 1.82 | 00:00:00 | | 2008-09-15 | 739,700 | 1.87 | 1.87 | 1.65 | 1.72 | 00:00:00 | | 2008-09-16 | 1,113,600 | 1.65 | 1.65 | 1.52 | 1.63 | 00:00:00 | | 2008-09-17 | 1,815,700 | 1.65 | 2.32 | 1.61 | 2.22 | 00:00:00 | | 2008-09-18 | 2,334,300 | 2.32 | 2.55 | 2.07 | 2.22 | 00:00:00 | | 2008-09-19 | 2,689,400 | 2.49 | 2.49 | 1.43 | 2.33 | 00:00:00 | | 2008-09-22 | 1,491,400 | 2.39 | 2.63 | 2.18 | 2.60 | 00:00:00 | | 2008-09-23 | 537,000 | 2.64 | 2.64 | 2.43 | 2.49 | 00:00:00 | | 2008-09-24 | 527,100 | 2.49 | 2.56 | 2.33 | 2.36 | 00:00:00 | | 2008-09-25 | 405,200 | 2.31 | 2.43 | 2.25 | 2.40 | 00:00:00 | | 2008-09-26 | 613,100 | 2.45 | 2.45 | 2.14 | 2.16 | 00:00:00 | | 2008-09-29 | 605,700 | 2.15 | 2.21 | 2.00 | 2.05 | 00:00:00 | | 2008-09-30 | 426,000 | 2.05 | 2.10 | 1.86 | 2.10 | 00:00:00 | | 2008-10-01 | 540,000 | 2.07 | 2.07 | 1.88 | 1.88 | 00:00:00 | | 2008-10-02 | 2,430,700 | 1.80 | 1.82 | 1.40 | 1.56 | 00:00:00 | | 2008-10-03 | 837,000 | 1.69 | 1.69 | 1.48 | 1.53 | 00:00:00 | | 2008-10-06 | 1,110,800 | 1.42 | 1.57 | 1.25 | 1.39 | 00:00:00 | | 2008-10-07 | 548,300 | 1.47 | 1.57 | 1.37 | 1.45 | 00:00:00 | | 2008-10-08 | 1,624,300 | 1.48 | 1.64 | 1.31 | 1.61 | 00:00:00 | | 2008-10-09 | 688,700 | 1.67 | 1.67 | 1.50 | 1.58 | 00:00:00 | | 2008-10-10 | 1,196,400 | 1.62 | 1.63 | 1.09 | 1.19 | 00:00:00 | | 2008-10-13 | 566,200 | 1.19 | 1.49 | 1.19 | 1.40 | 00:00:00 | | 2008-10-14 | 496,500 | 1.54 | 1.54 | 1.25 | 1.32 | 00:00:00 | | 2008-10-15 | 564,400 | 1.34 | 1.38 | 1.20 | 1.22 | 00:00:00 | | 2008-10-16 | 1,302,200 | 1.20 | 1.20 | 0.90 | 1.06 | 00:00:00 | | 2008-10-17 | 1,008,700 | 0.98 | 1.09 | 0.95 | 0.99 | 00:00:00 | | 2008-10-20 | 597,400 | 1.00 | 1.25 | 0.97 | 1.22 | 00:00:00 | | 2008-10-21 | 465,800 | 1.15 | 1.20 | 1.08 | 1.13 | 00:00:00 | | 2008-10-22 | 1,010,100 | 1.05 | 1.08 | 0.85 | 0.92 | 00:00:00 | | 2008-10-23 | 1,283,400 | 0.92 | 0.97 | 0.81 | 0.83 | 00:00:00 | | 2008-10-24 | 1,377,700 | 0.80 | 0.87 | 0.76 | 0.81 | 00:00:00 | | 2008-10-27 | 646,900 | 0.87 | 0.95 | 0.78 | 0.81 | 00:00:00 | | 2008-10-28 | 660,600 | 0.86 | 1.03 | 0.83 | 1.00 | 00:00:00 | | 2008-10-29 | 1,297,600 | 1.09 | 1.19 | 1.00 | 1.15 | 00:00:00 | | 2008-10-30 | 657,800 | 1.22 | 1.27 | 1.02 | 1.06 | 00:00:00 | | 2008-10-31 | 634,900 | 1.14 | 1.14 | 1.04 | 1.07 | 00:00:00 | | 2008-11-03 | 525,800 | 1.01 | 1.16 | 1.00 | 1.08 | 00:00:00 | | 2008-11-04 | 1,024,700 | 1.17 | 1.34 | 1.12 | 1.34 | 00:00:00 | | 2008-11-05 | 592,600 | 1.34 | 1.39 | 1.21 | 1.32 | 00:00:00 | | 2008-11-06 | 891,800 | 1.29 | 1.40 | 1.10 | 1.14 | 00:00:00 | | 2008-11-07 | 516,400 | 1.24 | 1.25 | 1.12 | 1.19 | 00:00:00 | | 2008-11-10 | 477,300 | 1.30 | 1.30 | 1.17 | 1.24 | 00:00:00 | | 2008-11-11 | 667,200 | 1.18 | 1.24 | 1.05 | 1.12 | 00:00:00 | | 2008-11-12 | 936,300 | 1.10 | 1.12 | 0.99 | 1.00 | 00:00:00 | | 2008-11-13 | 790,100 | 0.96 | 1.05 | 0.88 | 1.02 | 00:00:00 | | 2008-11-14 | 925,000 | 1.10 | 1.12 | 0.98 | 1.01 | 00:00:00 | | 2008-11-17 | 388,500 | 1.00 | 1.04 | 0.97 | 1.02 | 00:00:00 | | 2008-11-18 | 359,400 | 0.98 | 1.05 | 0.91 | 0.94 | 00:00:00 | | 2008-11-19 | 652,000 | 0.96 | 1.04 | 0.85 | 0.85 | 00:00:00 | | 2008-11-20 | 526,800 | 0.87 | 0.92 | 0.76 | 0.76 | 00:00:00 | | 2008-11-21 | 1,214,900 | 0.81 | 0.88 | 0.80 | 0.86 | 00:00:00 | | 2008-11-24 | 1,239,100 | 0.91 | 0.95 | 0.87 | 0.90 | 00:00:00 | | 2008-11-25 | 581,100 | 0.90 | 0.90 | 0.84 | 0.87 | 00:00:00 | | 2008-11-26 | 561,700 | 0.85 | 0.92 | 0.85 | 0.91 | 00:00:00 | | 2008-11-28 | 393,200 | 0.90 | 0.91 | 0.82 | 0.85 | 00:00:00 | | 2008-12-01 | 510,700 | 0.89 | 0.89 | 0.78 | 0.82 | 00:00:00 | | 2008-12-02 | 480,500 | 0.85 | 0.85 | 0.77 | 0.83 | 00:00:00 | | 2008-12-03 | 423,000 | 0.80 | 0.83 | 0.77 | 0.79 | 00:00:00 | | 2008-12-04 | 466,100 | 0.80 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2008-12-05 | 693,100 | 0.80 | 0.82 | 0.73 | 0.78 | 00:00:00 | | 2008-12-08 | 803,200 | 0.85 | 0.92 | 0.80 | 0.87 | 00:00:00 | | 2008-12-09 | 269,200 | 0.87 | 0.90 | 0.84 | 0.88 | 00:00:00 | | 2008-12-10 | 623,600 | 1.25 | 1.25 | 0.90 | 0.99 | 00:00:00 | | 2008-12-11 | 1,277,500 | 1.07 | 1.20 | 1.02 | 1.10 | 00:00:00 | | 2008-12-12 | 483,200 | 1.08 | 1.14 | 1.03 | 1.13 | 00:00:00 | | 2008-12-15 | 748,700 | 1.18 | 1.22 | 1.12 | 1.14 | 00:00:00 | | 2008-12-16 | 876,900 | 1.20 | 1.35 | 1.12 | 1.31 | 00:00:00 | | 2008-12-17 | 756,700 | 1.50 | 1.50 | 1.15 | 1.21 | 00:00:00 | | 2008-12-18 | 1,710,500 | 1.29 | 1.33 | 1.13 | 1.26 | 00:00:00 | | 2008-12-19 | 3,292,900 | 1.13 | 1.31 | 0.80 | 0.80 | 00:00:00 | | 2008-12-22 | 1,087,700 | 1.10 | 1.35 | 1.02 | 1.35 | 00:00:00 | | 2008-12-23 | 556,100 | 1.25 | 1.25 | 1.05 | 1.12 | 00:00:00 | | 2008-12-24 | 102,300 | 1.11 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2008-12-26 | 300,200 | 1.18 | 1.25 | 1.12 | 1.13 | 00:00:00 | | 2008-12-29 | 645,800 | 1.18 | 1.38 | 1.18 | 1.23 | 00:00:00 | | 2008-12-30 | 452,400 | 1.23 | 1.25 | 1.18 | 1.23 | 00:00:00 | | 2008-12-31 | 418,400 | 1.17 | 1.30 | 1.17 | 1.28 | 00:00:00 | | 2009-01-02 | 633,400 | 1.29 | 1.30 | 1.20 | 1.24 | 00:00:00 | | 2009-01-05 | 1,287,900 | 1.20 | 1.20 | 1.10 | 1.15 | 00:00:00 | | 2009-01-06 | 1,334,100 | 1.11 | 1.18 | 1.10 | 1.15 | 00:00:00 | | 2009-01-07 | 668,700 | 1.11 | 1.18 | 1.09 | 1.11 | 00:00:00 | | 2009-01-08 | 2,769,100 | 1.12 | 1.19 | 1.12 | 1.17 | 00:00:00 | | 2009-01-09 | 662,700 | 1.24 | 1.24 | 1.17 | 1.20 | 00:00:00 | | 2009-01-12 | 840,400 | 1.19 | 1.19 | 1.05 | 1.06 | 00:00:00 | | 2009-01-13 | 473,700 | 1.06 | 1.09 | 1.03 | 1.05 | 00:00:00 | | 2009-01-14 | 611,800 | 1.04 | 1.06 | 1.00 | 1.01 | 00:00:00 | | 2009-01-15 | 732,200 | 1.03 | 1.11 | 0.97 | 1.11 | 00:00:00 | | 2009-01-16 | 643,000 | 1.20 | 1.20 | 1.05 | 1.10 | 00:00:00 | | 2009-01-20 | 608,000 | 1.13 | 1.17 | 1.03 | 1.04 | 00:00:00 | | 2009-01-21 | 835,100 | 1.02 | 1.05 | 0.99 | 1.04 | 00:00:00 | | 2009-01-22 | 369,000 | 1.04 | 1.09 | 1.02 | 1.03 | 00:00:00 | | 2009-01-23 | 1,421,100 | 1.05 | 1.17 | 1.05 | 1.10 | 00:00:00 | | 2009-01-26 | 1,155,400 | 1.21 | 1.21 | 1.13 | 1.14 | 00:00:00 | | 2009-01-27 | 1,008,900 | 1.14 | 1.18 | 1.13 | 1.15 | 00:00:00 | | 2009-01-28 | 797,500 | 1.13 | 1.23 | 1.10 | 1.10 | 00:00:00 | | 2009-01-29 | 1,431,400 | 1.11 | 1.35 | 1.10 | 1.31 | 00:00:00 | | 2009-01-30 | 1,390,400 | 1.37 | 1.40 | 1.23 | 1.35 | 00:00:00 | | 2009-02-02 | 719,500 | 1.33 | 1.33 | 1.23 | 1.26 | 00:00:00 | | 2009-02-03 | 417,700 | 1.30 | 1.30 | 1.23 | 1.29 | 00:00:00 | | 2009-02-04 | 490,100 | 1.30 | 1.31 | 1.26 | 1.30 | 00:00:00 | | 2009-02-05 | 1,485,900 | 1.33 | 1.49 | 1.33 | 1.41 | 00:00:00 | | 2009-02-06 | 1,562,100 | 1.40 | 1.52 | 1.35 | 1.48 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
