|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-30 | 448,300 | 1.37 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2009-07-31 | 992,600 | 1.36 | 1.49 | 1.36 | 1.43 | 00:00:00 | | 2009-08-03 | 906,200 | 1.47 | 1.54 | 1.44 | 1.46 | 00:00:00 | | 2009-08-04 | 588,700 | 1.48 | 1.50 | 1.42 | 1.43 | 00:00:00 | | 2009-08-05 | 566,000 | 1.43 | 1.45 | 1.37 | 1.39 | 00:00:00 | | 2009-08-06 | 966,800 | 1.40 | 1.49 | 1.38 | 1.46 | 00:00:00 | | 2009-08-07 | 324,500 | 1.44 | 1.47 | 1.41 | 1.44 | 00:00:00 | | 2009-08-10 | 1,988,900 | 1.44 | 1.49 | 1.37 | 1.39 | 00:00:00 | | 2009-08-11 | 1,201,300 | 1.39 | 1.40 | 1.34 | 1.35 | 00:00:00 | | 2009-08-12 | 1,070,900 | 1.37 | 1.38 | 1.33 | 1.36 | 00:00:00 | | 2009-08-13 | 779,900 | 1.38 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2009-08-14 | 1,193,600 | 1.40 | 1.40 | 1.30 | 1.37 | 00:00:00 | | 2009-08-17 | 1,634,600 | 1.31 | 1.32 | 1.25 | 1.27 | 00:00:00 | | 2009-08-18 | 1,177,800 | 1.27 | 1.29 | 1.23 | 1.26 | 00:00:00 | | 2009-08-19 | 605,100 | 1.25 | 1.32 | 1.25 | 1.29 | 00:00:00 | | 2009-08-20 | 347,700 | 1.27 | 1.30 | 1.25 | 1.28 | 00:00:00 | | 2009-08-21 | 693,200 | 1.38 | 1.38 | 1.27 | 1.29 | 00:00:00 | | 2009-08-24 | 597,400 | 1.30 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2009-08-25 | 1,041,100 | 1.31 | 1.33 | 1.27 | 1.30 | 00:00:00 | | 2009-08-26 | 567,700 | 1.28 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2009-08-27 | 821,000 | 1.27 | 1.32 | 1.24 | 1.31 | 00:00:00 | | 2009-08-28 | 604,600 | 1.31 | 1.34 | 1.29 | 1.32 | 00:00:00 | | 2009-08-31 | 1,728,800 | 1.30 | 1.41 | 1.30 | 1.41 | 00:00:00 | | 2009-09-01 | 2,170,700 | 1.38 | 1.43 | 1.32 | 1.42 | 00:00:00 | | 2009-09-02 | 3,819,100 | 1.35 | 1.53 | 1.35 | 1.53 | 00:00:00 | | 2009-09-03 | 4,109,700 | 1.53 | 1.60 | 1.51 | 1.55 | 00:00:00 | | 2009-09-04 | 2,181,500 | 1.56 | 1.62 | 1.53 | 1.59 | 00:00:00 | | 2009-09-08 | 2,158,000 | 1.66 | 1.66 | 1.53 | 1.54 | 00:00:00 | | 2009-09-09 | 1,819,500 | 1.55 | 1.58 | 1.50 | 1.54 | 00:00:00 | | 2009-09-10 | 2,175,300 | 1.54 | 1.54 | 1.46 | 1.52 | 00:00:00 | | 2009-09-11 | 2,925,000 | 1.60 | 1.65 | 1.53 | 1.57 | 00:00:00 | | 2009-09-14 | 1,476,400 | 1.52 | 1.58 | 1.52 | 1.54 | 00:00:00 | | 2009-09-15 | 1,452,100 | 1.53 | 1.59 | 1.52 | 1.55 | 00:00:00 | | 2009-09-16 | 3,719,000 | 1.59 | 1.69 | 1.59 | 1.66 | 00:00:00 | | 2009-09-17 | 3,997,200 | 1.66 | 1.68 | 1.52 | 1.56 | 00:00:00 | | 2009-09-18 | 6,565,000 | 1.54 | 1.61 | 1.47 | 1.48 | 00:00:00 | | 2009-09-21 | 3,228,300 | 1.44 | 1.53 | 1.39 | 1.52 | 00:00:00 | | 2009-09-22 | 1,786,200 | 1.55 | 1.58 | 1.51 | 1.51 | 00:00:00 | | 2009-09-23 | 1,879,800 | 1.56 | 1.56 | 1.45 | 1.47 | 00:00:00 | | 2009-09-24 | 2,438,000 | 1.49 | 1.50 | 1.35 | 1.39 | 00:00:00 | | 2009-09-25 | 1,169,700 | 1.33 | 1.41 | 1.33 | 1.40 | 00:00:00 | | 2009-09-28 | 728,300 | 1.39 | 1.43 | 1.37 | 1.37 | 00:00:00 | | 2009-09-29 | 1,455,900 | 1.42 | 1.47 | 1.38 | 1.44 | 00:00:00 | | 2009-09-30 | 1,851,400 | 1.45 | 1.54 | 1.39 | 1.53 | 00:00:00 | | 2009-10-01 | 1,549,300 | 1.53 | 1.53 | 1.39 | 1.44 | 00:00:00 | | 2009-10-02 | 1,555,100 | 1.40 | 1.48 | 1.36 | 1.42 | 00:00:00 | | 2009-10-05 | 1,152,300 | 1.44 | 1.48 | 1.39 | 1.46 | 00:00:00 | | 2009-10-06 | 3,365,900 | 1.50 | 1.64 | 1.50 | 1.54 | 00:00:00 | | 2009-10-07 | 960,700 | 1.54 | 1.56 | 1.51 | 1.54 | 00:00:00 | | 2009-10-08 | 3,049,200 | 1.58 | 1.64 | 1.53 | 1.64 | 00:00:00 | | 2009-10-09 | 1,879,300 | 1.63 | 1.69 | 1.57 | 1.68 | 00:00:00 | | 2009-10-12 | 1,133,200 | 1.68 | 1.69 | 1.61 | 1.63 | 00:00:00 | | 2009-10-13 | 1,970,100 | 1.68 | 1.71 | 1.62 | 1.68 | 00:00:00 | | 2009-10-14 | 2,262,900 | 1.68 | 1.71 | 1.65 | 1.67 | 00:00:00 | | 2009-10-15 | 2,269,600 | 1.64 | 1.68 | 1.57 | 1.61 | 00:00:00 | | 2009-10-16 | 1,071,300 | 1.56 | 1.68 | 1.56 | 1.66 | 00:00:00 | | 2009-10-19 | 776,200 | 1.66 | 1.67 | 1.61 | 1.66 | 00:00:00 | | 2009-10-20 | 2,415,000 | 1.63 | 1.70 | 1.62 | 1.64 | 00:00:00 | | 2009-10-21 | 2,372,700 | 1.64 | 1.77 | 1.61 | 1.63 | 00:00:00 | | 2009-10-22 | 1,662,300 | 1.61 | 1.68 | 1.61 | 1.65 | 00:00:00 | | 2009-10-23 | 3,141,400 | 1.69 | 1.71 | 1.53 | 1.56 | 00:00:00 | | 2009-10-26 | 2,594,200 | 1.51 | 1.62 | 1.49 | 1.50 | 00:00:00 | | 2009-10-27 | 1,416,700 | 1.52 | 1.61 | 1.47 | 1.57 | 00:00:00 | | 2009-10-28 | 1,867,200 | 1.61 | 1.61 | 1.45 | 1.50 | 00:00:00 | | 2009-10-29 | 1,535,000 | 1.52 | 1.63 | 1.51 | 1.60 | 00:00:00 | | 2009-10-30 | 4,462,700 | 1.54 | 1.55 | 1.38 | 1.47 | 00:00:00 | | 2009-11-02 | 3,759,400 | 1.47 | 1.54 | 1.41 | 1.52 | 00:00:00 | | 2009-11-03 | 5,874,100 | 1.50 | 1.61 | 1.48 | 1.61 | 00:00:00 | | 2009-11-04 | 3,104,700 | 1.62 | 1.65 | 1.50 | 1.58 | 00:00:00 | | 2009-11-05 | 1,531,400 | 1.58 | 1.59 | 1.54 | 1.55 | 00:00:00 | | 2009-11-06 | 1,772,400 | 1.58 | 1.60 | 1.52 | 1.54 | 00:00:00 | | 2009-11-09 | 2,649,100 | 1.62 | 1.62 | 1.57 | 1.58 | 00:00:00 | | 2009-11-10 | 1,665,900 | 1.56 | 1.61 | 1.55 | 1.61 | 00:00:00 | | 2009-11-11 | 1,653,200 | 1.62 | 1.64 | 1.58 | 1.59 | 00:00:00 | | 2009-11-12 | 1,372,100 | 1.58 | 1.59 | 1.54 | 1.56 | 00:00:00 | | 2009-11-13 | 1,050,700 | 1.56 | 1.60 | 1.53 | 1.56 | 00:00:00 | | 2009-11-16 | 2,479,000 | 1.58 | 1.64 | 1.56 | 1.62 | 00:00:00 | | 2009-11-17 | 1,650,300 | 1.60 | 1.66 | 1.58 | 1.66 | 00:00:00 | | 2009-11-18 | 3,925,900 | 1.63 | 1.72 | 1.55 | 1.60 | 00:00:00 | | 2009-11-19 | 2,984,500 | 1.58 | 1.58 | 1.47 | 1.56 | 00:00:00 | | 2009-11-20 | 2,166,200 | 1.57 | 1.58 | 1.48 | 1.57 | 00:00:00 | | 2009-11-23 | 2,592,800 | 1.62 | 1.64 | 1.54 | 1.54 | 00:00:00 | | 2009-11-24 | 1,999,900 | 1.58 | 1.58 | 1.51 | 1.57 | 00:00:00 | | 2009-11-25 | 2,600,200 | 1.60 | 1.62 | 1.56 | 1.60 | 00:00:00 | | 2009-11-27 | 1,648,800 | 1.57 | 1.59 | 1.50 | 1.54 | 00:00:00 | | 2009-11-30 | 1,640,400 | 1.54 | 1.56 | 1.51 | 1.53 | 00:00:00 | | 2009-12-01 | 2,624,900 | 1.59 | 1.63 | 1.56 | 1.61 | 00:00:00 | | 2009-12-02 | 5,412,000 | 1.64 | 1.76 | 1.61 | 1.71 | 00:00:00 | | 2009-12-03 | 4,658,800 | 1.75 | 1.81 | 1.66 | 1.74 | 00:00:00 | | 2009-12-04 | 3,940,600 | 1.68 | 1.69 | 1.61 | 1.69 | 00:00:00 | | 2009-12-07 | 5,436,000 | 1.65 | 1.78 | 1.63 | 1.74 | 00:00:00 | | 2009-12-08 | 2,663,600 | 1.67 | 1.73 | 1.65 | 1.68 | 00:00:00 | | 2009-12-09 | 1,384,600 | 1.67 | 1.72 | 1.65 | 1.70 | 00:00:00 | | 2009-12-10 | 1,052,800 | 1.74 | 1.74 | 1.67 | 1.70 | 00:00:00 | | 2009-12-11 | 1,602,500 | 1.72 | 1.73 | 1.66 | 1.67 | 00:00:00 | | 2009-12-14 | 1,338,600 | 1.68 | 1.74 | 1.66 | 1.71 | 00:00:00 | | 2009-12-15 | 1,540,900 | 1.69 | 1.71 | 1.63 | 1.64 | 00:00:00 | | 2009-12-16 | 2,617,200 | 1.67 | 1.75 | 1.65 | 1.70 | 00:00:00 | | 2009-12-17 | 4,540,400 | 1.66 | 1.66 | 1.60 | 1.63 | 00:00:00 | | 2009-12-18 | 9,158,800 | 1.65 | 1.73 | 1.53 | 1.53 | 00:00:00 | | 2009-12-21 | 2,105,300 | 1.66 | 1.71 | 1.64 | 1.67 | 00:00:00 | | 2009-12-22 | 1,253,600 | 1.67 | 1.69 | 1.62 | 1.68 | 00:00:00 | | 2009-12-23 | 1,272,800 | 1.68 | 1.78 | 1.67 | 1.78 | 00:00:00 | | 2009-12-24 | 820,300 | 1.80 | 1.80 | 1.70 | 1.74 | 00:00:00 | | 2009-12-28 | 609,700 | 1.74 | 1.77 | 1.72 | 1.77 | 00:00:00 | | 2009-12-29 | 790,000 | 1.73 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2009-12-30 | 789,000 | 1.72 | 1.73 | 1.68 | 1.70 | 00:00:00 | | 2009-12-31 | 621,900 | 1.71 | 1.73 | 1.70 | 1.71 | 00:00:00 | | 2010-01-04 | 1,795,100 | 1.76 | 1.82 | 1.74 | 1.82 | 00:00:00 | | 2010-01-05 | 2,198,600 | 1.85 | 1.89 | 1.78 | 1.83 | 00:00:00 | | 2010-01-06 | 2,544,300 | 1.85 | 1.95 | 1.84 | 1.89 | 00:00:00 | | 2010-01-07 | 1,294,400 | 1.89 | 1.94 | 1.85 | 1.94 | 00:00:00 | | 2010-01-08 | 1,999,100 | 1.95 | 2.00 | 1.92 | 1.95 | 00:00:00 | | 2010-01-11 | 2,270,500 | 2.04 | 2.04 | 1.95 | 1.98 | 00:00:00 | | 2010-01-12 | 1,797,700 | 1.97 | 1.97 | 1.86 | 1.89 | 00:00:00 | | 2010-01-13 | 1,285,500 | 1.88 | 1.92 | 1.86 | 1.92 | 00:00:00 | | 2010-01-14 | 549,000 | 1.92 | 1.95 | 1.89 | 1.93 | 00:00:00 | | 2010-01-15 | 582,200 | 1.92 | 1.92 | 1.88 | 1.90 | 00:00:00 | | 2010-01-19 | 1,213,400 | 1.90 | 1.96 | 1.86 | 1.94 | 00:00:00 | | 2010-01-20 | 2,242,000 | 1.91 | 1.91 | 1.81 | 1.88 | 00:00:00 | | 2010-01-21 | 1,644,100 | 1.84 | 1.89 | 1.75 | 1.80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
