|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-06-23 | 75,700 | 1.47 | 1.47 | 1.38 | 1.47 | 00:00:00 | | 2000-06-26 | 30,600 | 1.42 | 1.47 | 1.42 | 1.44 | 00:00:00 | | 2000-06-27 | 33,200 | 1.47 | 1.47 | 1.41 | 1.41 | 00:00:00 | | 2000-06-28 | 52,200 | 1.41 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2000-06-29 | 43,100 | 1.38 | 1.41 | 1.34 | 1.41 | 00:00:00 | | 2000-06-30 | 25,500 | 1.34 | 1.44 | 1.34 | 1.44 | 00:00:00 | | 2000-07-03 | 95,300 | 1.45 | 1.50 | 1.38 | 1.45 | 00:00:00 | | 2000-07-05 | 34,300 | 1.50 | 1.50 | 1.38 | 1.44 | 00:00:00 | | 2000-07-06 | 29,000 | 1.38 | 1.47 | 1.38 | 1.47 | 00:00:00 | | 2000-07-07 | 82,300 | 1.47 | 1.47 | 1.36 | 1.38 | 00:00:00 | | 2000-07-10 | 48,600 | 1.36 | 1.44 | 1.36 | 1.44 | 00:00:00 | | 2000-07-11 | 69,200 | 1.34 | 1.44 | 1.34 | 1.34 | 00:00:00 | | 2000-07-12 | 21,100 | 1.34 | 1.44 | 1.34 | 1.34 | 00:00:00 | | 2000-07-13 | 65,000 | 1.34 | 1.41 | 1.31 | 1.38 | 00:00:00 | | 2000-07-14 | 22,100 | 1.31 | 1.38 | 1.28 | 1.38 | 00:00:00 | | 2000-07-17 | 26,000 | 1.25 | 1.38 | 1.25 | 1.25 | 00:00:00 | | 2000-07-18 | 7,300 | 1.38 | 1.38 | 1.25 | 1.38 | 00:00:00 | | 2000-07-19 | 26,500 | 1.38 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2000-07-20 | 17,300 | 1.36 | 1.41 | 1.36 | 1.41 | 00:00:00 | | 2000-07-21 | 64,300 | 1.41 | 1.41 | 1.30 | 1.34 | 00:00:00 | | 2000-07-24 | 28,300 | 1.31 | 1.44 | 1.31 | 1.44 | 00:00:00 | | 2000-07-25 | 29,800 | 1.44 | 1.44 | 1.34 | 1.38 | 00:00:00 | | 2000-07-26 | 11,100 | 1.34 | 1.44 | 1.34 | 1.41 | 00:00:00 | | 2000-07-27 | 13,700 | 1.44 | 1.44 | 1.38 | 1.41 | 00:00:00 | | 2000-07-28 | 23,800 | 1.38 | 1.41 | 1.34 | 1.38 | 00:00:00 | | 2000-07-31 | 66,500 | 1.41 | 1.44 | 1.34 | 1.34 | 00:00:00 | | 2000-08-01 | 34,200 | 1.34 | 1.41 | 1.34 | 1.41 | 00:00:00 | | 2000-08-02 | 1,200 | 1.36 | 1.44 | 1.36 | 1.44 | 00:00:00 | | 2000-08-03 | 27,100 | 1.41 | 1.41 | 1.34 | 1.34 | 00:00:00 | | 2000-08-04 | 5,500 | 1.38 | 1.38 | 1.36 | 1.36 | 00:00:00 | | 2000-08-07 | 9,600 | 1.38 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2000-08-08 | 96,000 | 1.38 | 1.38 | 1.28 | 1.28 | 00:00:00 | | 2000-08-09 | 26,800 | 1.34 | 1.34 | 1.25 | 1.31 | 00:00:00 | | 2000-08-10 | 13,500 | 1.34 | 1.34 | 1.25 | 1.25 | 00:00:00 | | 2000-08-11 | 2,600 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-08-14 | 3,800 | 1.34 | 1.36 | 1.28 | 1.34 | 00:00:00 | | 2000-08-15 | 56,600 | 1.30 | 1.38 | 1.30 | 1.38 | 00:00:00 | | 2000-08-16 | 30,100 | 1.34 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2000-08-17 | 12,900 | 1.34 | 1.38 | 1.34 | 1.38 | 00:00:00 | | 2000-08-18 | 2,800 | 1.34 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2000-08-21 | 18,600 | 1.38 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2000-08-22 | 39,000 | 1.34 | 1.41 | 1.34 | 1.36 | 00:00:00 | | 2000-08-23 | 9,300 | 1.30 | 1.38 | 1.30 | 1.38 | 00:00:00 | | 2000-08-24 | 30,900 | 1.31 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2000-08-25 | 17,700 | 1.30 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2000-08-28 | 96 | 1.30 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2000-08-29 | 72 | 1.34 | 1.34 | 1.27 | 1.34 | 00:00:00 | | 2000-08-30 | 17,700 | 1.30 | 1.34 | 1.30 | 1.34 | 00:00:00 | | 2000-08-31 | 160,800 | 1.38 | 1.38 | 1.31 | 1.38 | 00:00:00 | | 2000-09-01 | 107,700 | 1.38 | 1.38 | 1.34 | 1.34 | 00:00:00 | | 2000-09-05 | 199,400 | 1.39 | 1.44 | 1.05 | 1.38 | 00:00:00 | | 2000-09-06 | 108,700 | 1.38 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2000-09-07 | 10,000 | 1.41 | 1.41 | 1.36 | 1.36 | 00:00:00 | | 2000-09-08 | 29,300 | 1.42 | 1.44 | 1.38 | 1.38 | 00:00:00 | | 2000-09-11 | 27,000 | 1.38 | 1.44 | 1.38 | 1.39 | 00:00:00 | | 2000-09-12 | 39,700 | 1.38 | 1.42 | 1.34 | 1.41 | 00:00:00 | | 2000-09-13 | 6,100 | 1.34 | 1.42 | 1.34 | 1.34 | 00:00:00 | | 2000-09-14 | 14,200 | 1.34 | 1.38 | 1.31 | 1.31 | 00:00:00 | | 2000-09-18 | 42,400 | 1.31 | 1.34 | 1.30 | 1.33 | 00:00:00 | | 2000-09-19 | 20,500 | 1.30 | 1.33 | 1.30 | 1.33 | 00:00:00 | | 2000-09-20 | 21,300 | 1.33 | 1.33 | 1.30 | 1.31 | 00:00:00 | | 2000-09-21 | 84,900 | 1.30 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2000-09-22 | 11,500 | 1.25 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2000-09-25 | 9,000 | 1.23 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2000-09-26 | 3,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2000-09-27 | 36,100 | 1.30 | 1.30 | 1.23 | 1.30 | 00:00:00 | | 2000-09-28 | 20,600 | 1.20 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2000-09-29 | 39,800 | 1.23 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2000-10-02 | 15,500 | 1.23 | 1.25 | 1.22 | 1.22 | 00:00:00 | | 2000-10-03 | 29,900 | 1.22 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2000-10-04 | 75,400 | 1.23 | 1.23 | 1.16 | 1.16 | 00:00:00 | | 2000-10-05 | 39,000 | 1.16 | 1.19 | 1.09 | 1.09 | 00:00:00 | | 2000-10-06 | 65,600 | 1.12 | 1.20 | 1.09 | 1.12 | 00:00:00 | | 2000-10-09 | 44,600 | 1.12 | 1.19 | 1.06 | 1.06 | 00:00:00 | | 2000-10-10 | 9,000 | 1.06 | 1.16 | 1.06 | 1.16 | 00:00:00 | | 2000-10-11 | 24,300 | 1.09 | 1.19 | 1.09 | 1.16 | 00:00:00 | | 2000-10-12 | 20,700 | 1.09 | 1.16 | 1.09 | 1.09 | 00:00:00 | | 2000-10-13 | 35,100 | 1.09 | 1.17 | 1.09 | 1.09 | 00:00:00 | | 2000-10-16 | 22,300 | 1.09 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2000-10-17 | 62,500 | 1.12 | 1.14 | 1.06 | 1.12 | 00:00:00 | | 2000-10-18 | 24,200 | 1.08 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-10-20 | 1,700 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2000-10-23 | 1,700 | 1.12 | 1.12 | 1.08 | 1.08 | 00:00:00 | | 2000-10-24 | 8,100 | 1.06 | 1.09 | 1.06 | 1.09 | 00:00:00 | | 2000-10-25 | 3,600 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2000-10-26 | 25,200 | 1.06 | 1.08 | 1.03 | 1.03 | 00:00:00 | | 2000-10-27 | 20,600 | 1.03 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2000-10-30 | 17,500 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2000-10-31 | 50,600 | 1.06 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2000-11-01 | 62,200 | 1.06 | 1.12 | 1.06 | 1.09 | 00:00:00 | | 2000-11-02 | 125,300 | 1.06 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2000-11-03 | 91,200 | 1.09 | 1.11 | 1.06 | 1.06 | 00:00:00 | | 2000-11-06 | 37,200 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2000-11-07 | 130,700 | 1.06 | 1.11 | 1.06 | 1.09 | 00:00:00 | | 2000-11-09 | 35,300 | 1.06 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2000-11-10 | 7,000 | 1.06 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2000-11-13 | 17,200 | 1.06 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2000-11-14 | 11,700 | 1.06 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2000-11-15 | 27,000 | 1.05 | 1.06 | 1.05 | 1.06 | 00:00:00 | | 2000-11-16 | 105,200 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2000-11-17 | 25,000 | 1.05 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2000-11-20 | 43,700 | 1.03 | 1.03 | 0.98 | 0.98 | 00:00:00 | | 2000-11-21 | 102,200 | 1.05 | 1.05 | 0.91 | 0.91 | 00:00:00 | | 2000-11-22 | 17,500 | 0.91 | 1.00 | 0.91 | 1.00 | 00:00:00 | | 2000-11-24 | 79,200 | 1.00 | 1.00 | 0.94 | 0.97 | 00:00:00 | | 2000-11-27 | 54,900 | 0.94 | 1.00 | 0.94 | 1.00 | 00:00:00 | | 2000-11-28 | 143,400 | 0.94 | 0.98 | 0.91 | 0.98 | 00:00:00 | | 2000-11-29 | 24,300 | 0.98 | 0.98 | 0.95 | 0.95 | 00:00:00 | | 2000-11-30 | 15,000 | 0.92 | 0.98 | 0.91 | 0.98 | 00:00:00 | | 2000-12-01 | 79,800 | 0.98 | 0.98 | 0.92 | 0.94 | 00:00:00 | | 2000-12-04 | 49,800 | 0.98 | 0.98 | 0.91 | 0.91 | 00:00:00 | | 2000-12-05 | 39,600 | 0.91 | 0.94 | 0.88 | 0.89 | 00:00:00 | | 2000-12-06 | 24,700 | 0.94 | 0.94 | 0.88 | 0.91 | 00:00:00 | | 2000-12-07 | 156,300 | 0.88 | 0.95 | 0.84 | 0.95 | 00:00:00 | | 2000-12-08 | 135,700 | 0.92 | 0.92 | 0.84 | 0.86 | 00:00:00 | | 2000-12-11 | 105,700 | 0.91 | 0.91 | 0.84 | 0.88 | 00:00:00 | | 2000-12-12 | 27,700 | 0.88 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2000-12-13 | 115,100 | 0.83 | 0.86 | 0.73 | 0.73 | 00:00:00 | | 2000-12-14 | 104,100 | 0.80 | 0.80 | 0.72 | 0.75 | 00:00:00 | | 2000-12-15 | 110,000 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2000-12-18 | 37,500 | 0.67 | 0.73 | 0.67 | 0.70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
