|
 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 | | 2010-01-21 | 1,644,100 | 1.84 | 1.89 | 1.75 | 1.80 | 00:00:00 | | 2010-01-22 | 1,871,300 | 1.76 | 1.84 | 1.74 | 1.77 | 00:00:00 | | 2010-01-25 | 1,039,300 | 1.81 | 1.81 | 1.71 | 1.74 | 00:00:00 | | 2010-01-26 | 1,358,200 | 1.70 | 1.75 | 1.66 | 1.74 | 00:00:00 | | 2010-01-27 | 2,449,400 | 1.74 | 1.74 | 1.66 | 1.71 | 00:00:00 | | 2010-01-28 | 1,590,500 | 1.71 | 1.73 | 1.64 | 1.67 | 00:00:00 | | 2010-01-29 | 1,316,700 | 1.66 | 1.70 | 1.61 | 1.64 | 00:00:00 | | 2010-02-01 | 1,694,900 | 1.61 | 1.76 | 1.61 | 1.76 | 00:00:00 | | 2010-02-02 | 1,342,900 | 1.77 | 1.78 | 1.71 | 1.75 | 00:00:00 | | 2010-02-03 | 1,282,700 | 1.73 | 1.79 | 1.73 | 1.77 | 00:00:00 | | 2010-02-04 | 1,685,600 | 1.73 | 1.73 | 1.61 | 1.64 | 00:00:00 | | 2010-02-05 | 1,881,100 | 1.61 | 1.73 | 1.60 | 1.72 | 00:00:00 | | 2010-02-08 | 630,600 | 1.73 | 1.74 | 1.64 | 1.66 | 00:00:00 | | 2010-02-09 | 1,086,300 | 1.67 | 1.71 | 1.65 | 1.65 | 00:00:00 | | 2010-02-10 | 939,000 | 1.68 | 1.68 | 1.57 | 1.63 | 00:00:00 | | 2010-02-11 | 1,146,200 | 1.63 | 1.72 | 1.62 | 1.71 | 00:00:00 | | 2010-02-12 | 779,500 | 1.68 | 1.72 | 1.65 | 1.69 | 00:00:00 | | 2010-02-16 | 1,354,900 | 1.73 | 1.77 | 1.70 | 1.71 | 00:00:00 | | 2010-02-17 | 602,800 | 1.72 | 1.72 | 1.67 | 1.68 | 00:00:00 | | 2010-02-18 | 979,200 | 1.66 | 1.72 | 1.66 | 1.68 | 00:00:00 | | 2010-02-19 | 1,018,900 | 1.66 | 1.68 | 1.61 | 1.63 | 00:00:00 | | 2010-02-22 | 679,800 | 1.61 | 1.65 | 1.61 | 1.62 | 00:00:00 | | 2010-02-23 | 1,214,000 | 1.66 | 1.66 | 1.56 | 1.58 | 00:00:00 | | 2010-02-24 | 1,441,000 | 1.62 | 1.62 | 1.55 | 1.58 | 00:00:00 | | 2010-02-25 | 1,897,500 | 1.58 | 1.61 | 1.56 | 1.59 | 00:00:00 | | 2010-02-26 | 949,300 | 1.61 | 1.63 | 1.57 | 1.62 | 00:00:00 | | 2010-03-01 | 1,875,600 | 1.71 | 1.71 | 1.65 | 1.67 | 00:00:00 | | 2010-03-02 | 2,091,900 | 1.72 | 1.73 | 1.68 | 1.70 | 00:00:00 | | 2010-03-03 | 1,008,900 | 1.73 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2010-03-04 | 820,600 | 1.75 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2010-03-05 | 1,479,800 | 1.72 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2010-03-08 | 919,500 | 1.76 | 1.78 | 1.72 | 1.75 | 00:00:00 | | 2010-03-09 | 768,600 | 1.70 | 1.76 | 1.70 | 1.73 | 00:00:00 | | 2010-03-10 | 1,057,400 | 1.72 | 1.73 | 1.66 | 1.72 | 00:00:00 | | 2010-03-11 | 788,400 | 1.69 | 1.73 | 1.69 | 1.73 | 00:00:00 | | 2010-03-12 | 1,097,800 | 1.75 | 1.75 | 1.68 | 1.74 | 00:00:00 | | 2010-03-15 | 809,900 | 1.74 | 1.75 | 1.70 | 1.71 | 00:00:00 | | 2010-03-16 | 2,148,600 | 1.75 | 1.78 | 1.73 | 1.77 | 00:00:00 | | 2010-03-17 | 1,600,200 | 1.78 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2010-03-18 | 1,176,900 | 1.79 | 1.79 | 1.75 | 1.77 | 00:00:00 | | 2010-03-19 | 1,460,600 | 1.78 | 1.81 | 1.71 | 1.73 | 00:00:00 | | 2010-03-22 | 947,700 | 1.72 | 1.76 | 1.71 | 1.76 | 00:00:00 | | 2010-03-23 | 865,200 | 1.76 | 1.76 | 1.72 | 1.74 | 00:00:00 | | 2010-03-24 | 1,245,800 | 1.72 | 1.74 | 1.67 | 1.69 | 00:00:00 | | 2010-03-25 | 2,400,700 | 1.67 | 1.71 | 1.61 | 1.62 | 00:00:00 | | 2010-03-26 | 1,287,900 | 1.64 | 1.70 | 1.63 | 1.68 | 00:00:00 | | 2010-03-29 | 1,252,300 | 1.73 | 1.73 | 1.66 | 1.72 | 00:00:00 | | 2010-03-30 | 1,123,600 | 1.72 | 1.73 | 1.64 | 1.67 | 00:00:00 | | 2010-03-31 | 1,884,500 | 1.70 | 1.73 | 1.68 | 1.73 | 00:00:00 | | 2010-04-01 | 1,504,400 | 1.75 | 1.75 | 1.70 | 1.74 | 00:00:00 | | 2010-04-05 | 1,445,500 | 1.74 | 1.79 | 1.71 | 1.78 | 00:00:00 | | 2010-04-06 | 1,481,200 | 1.82 | 1.82 | 1.72 | 1.75 | 00:00:00 | | 2010-04-07 | 1,881,900 | 1.76 | 1.78 | 1.73 | 1.77 | 00:00:00 | | 2010-04-08 | 560,800 | 1.77 | 1.77 | 1.72 | 1.75 | 00:00:00 | | 2010-04-09 | 1,467,100 | 1.76 | 1.76 | 1.72 | 1.75 | 00:00:00 | | 2010-04-12 | 1,290,600 | 1.76 | 1.76 | 1.70 | 1.73 | 00:00:00 | | 2010-04-13 | 1,507,100 | 1.70 | 1.74 | 1.69 | 1.73 | 00:00:00 | | 2010-04-14 | 1,551,800 | 1.72 | 1.79 | 1.72 | 1.77 | 00:00:00 | | 2010-04-15 | 618,000 | 1.76 | 1.78 | 1.73 | 1.76 | 00:00:00 | | 2010-04-16 | 1,397,700 | 1.75 | 1.78 | 1.71 | 1.74 | 00:00:00 | | 2010-04-19 | 1,316,300 | 1.70 | 1.74 | 1.69 | 1.73 | 00:00:00 | | 2010-04-20 | 689,200 | 1.73 | 1.77 | 1.73 | 1.76 | 00:00:00 | | 2010-04-21 | 1,874,600 | 1.76 | 1.79 | 1.73 | 1.78 | 00:00:00 | | 2010-04-22 | 1,114,600 | 1.76 | 1.79 | 1.74 | 1.78 | 00:00:00 | | 2010-04-23 | 1,488,400 | 1.78 | 1.78 | 1.74 | 1.78 | 00:00:00 | | 2010-04-26 | 994,800 | 1.78 | 1.78 | 1.74 | 1.75 | 00:00:00 | | 2010-04-27 | 2,269,800 | 1.73 | 1.77 | 1.69 | 1.74 | 00:00:00 | | 2010-04-28 | 2,836,300 | 1.71 | 1.83 | 1.71 | 1.82 | 00:00:00 | | 2010-04-29 | 3,436,100 | 1.82 | 1.91 | 1.80 | 1.90 | 00:00:00 | | 2010-04-30 | 2,818,800 | 1.92 | 1.95 | 1.89 | 1.89 | 00:00:00 | | 2010-05-03 | 1,234,500 | 1.92 | 1.92 | 1.81 | 1.84 | 00:00:00 | | 2010-05-04 | 3,132,800 | 1.81 | 1.87 | 1.75 | 1.77 | 00:00:00 | | 2010-05-05 | 1,839,900 | 1.74 | 1.82 | 1.72 | 1.80 | 00:00:00 | | 2010-05-06 | 2,805,100 | 1.80 | 1.85 | 1.71 | 1.81 | 00:00:00 | | 2010-05-07 | 2,062,200 | 1.77 | 1.80 | 1.70 | 1.73 | 00:00:00 | | 2010-05-10 | 2,464,800 | 1.74 | 1.75 | 1.68 | 1.73 | 00:00:00 | | 2010-05-11 | 4,033,500 | 1.78 | 1.91 | 1.75 | 1.86 | 00:00:00 | | 2010-05-12 | 2,576,700 | 1.88 | 1.91 | 1.84 | 1.88 | 00:00:00 | | 2010-05-13 | 2,055,600 | 1.88 | 1.89 | 1.82 | 1.86 | 00:00:00 | | 2010-05-14 | 1,806,300 | 1.86 | 1.90 | 1.80 | 1.84 | 00:00:00 | | 2010-05-17 | 1,561,100 | 1.83 | 1.86 | 1.77 | 1.82 | 00:00:00 | | 2010-05-18 | 2,191,700 | 1.82 | 1.83 | 1.76 | 1.81 | 00:00:00 | | 2010-05-19 | 3,254,000 | 1.76 | 1.79 | 1.65 | 1.71 | 00:00:00 | | 2010-05-20 | 1,859,900 | 1.69 | 1.69 | 1.62 | 1.62 | 00:00:00 | | 2010-05-21 | 3,585,800 | 1.69 | 1.73 | 1.61 | 1.70 | 00:00:00 | | 2010-05-24 | 1,545,200 | 1.73 | 1.73 | 1.61 | 1.64 | 00:00:00 | | 2010-05-25 | 2,713,100 | 1.63 | 1.65 | 1.56 | 1.65 | 00:00:00 | | 2010-05-26 | 1,804,200 | 1.70 | 1.72 | 1.61 | 1.63 | 00:00:00 | | 2010-05-27 | 798,800 | 1.72 | 1.72 | 1.63 | 1.68 | 00:00:00 | | 2010-05-28 | 546,600 | 1.66 | 1.69 | 1.63 | 1.67 | 00:00:00 | | 2010-06-01 | 1,877,700 | 1.68 | 1.73 | 1.66 | 1.67 | 00:00:00 | | 2010-06-02 | 1,680,100 | 1.68 | 1.78 | 1.65 | 1.76 | 00:00:00 | | 2010-06-03 | 716,100 | 1.77 | 1.77 | 1.68 | 1.74 | 00:00:00 | | 2010-06-04 | 1,099,600 | 1.65 | 1.72 | 1.65 | 1.68 | 00:00:00 | | 2010-06-07 | 1,319,900 | 1.66 | 1.73 | 1.65 | 1.68 | 00:00:00 | | 2010-06-08 | 1,202,500 | 1.70 | 1.75 | 1.70 | 1.75 | 00:00:00 | | 2010-06-09 | 1,145,500 | 1.73 | 1.74 | 1.69 | 1.70 | 00:00:00 | | 2010-06-10 | 1,056,600 | 1.70 | 1.74 | 1.70 | 1.73 | 00:00:00 | | 2010-06-11 | 670,300 | 1.70 | 1.77 | 1.70 | 1.77 | 00:00:00 | | 2010-06-14 | 1,174,400 | 1.79 | 1.79 | 1.73 | 1.76 | 00:00:00 | | 2010-06-15 | 724,000 | 1.76 | 1.79 | 1.74 | 1.78 | 00:00:00 | | 2010-06-16 | 886,400 | 1.76 | 1.79 | 1.76 | 1.79 | 00:00:00 | | 2010-06-17 | 1,266,400 | 1.79 | 1.83 | 1.79 | 1.80 | 00:00:00 | | 2010-06-18 | 2,235,600 | 1.81 | 1.89 | 1.80 | 1.85 | 00:00:00 | | 2010-06-21 | 1,369,200 | 1.88 | 1.88 | 1.80 | 1.85 | 00:00:00 | | 2010-06-22 | 554,800 | 1.82 | 1.86 | 1.81 | 1.82 | 00:00:00 | | 2010-06-23 | 720,600 | 1.83 | 1.83 | 1.78 | 1.81 | 00:00:00 | | 2010-06-24 | 705,200 | 1.80 | 1.82 | 1.78 | 1.79 | 00:00:00 | | 2010-06-25 | 773,500 | 1.82 | 1.84 | 1.80 | 1.84 | 00:00:00 | | 2010-06-28 | 1,102,400 | 1.81 | 1.86 | 1.80 | 1.82 | 00:00:00 | | 2010-06-29 | 1,721,500 | 1.80 | 1.80 | 1.71 | 1.73 | 00:00:00 | | 2010-06-30 | 1,008,700 | 1.77 | 1.77 | 1.69 | 1.69 | 00:00:00 | | 2010-07-01 | 2,006,700 | 1.72 | 1.72 | 1.58 | 1.58 | 00:00:00 | | 2010-07-02 | 1,345,300 | 1.63 | 1.70 | 1.62 | 1.66 | 00:00:00 | | 2010-07-06 | 1,252,800 | 1.66 | 1.71 | 1.62 | 1.66 | 00:00:00 | | 2010-07-07 | 628,300 | 1.65 | 1.72 | 1.64 | 1.70 | 00:00:00 | | 2010-07-08 | 796,700 | 1.70 | 1.77 | 1.69 | 1.76 | 00:00:00 | | 2010-07-09 | 999,300 | 1.77 | 1.81 | 1.77 | 1.80 | 00:00:00 | | 2010-07-12 | 862,600 | 1.80 | 1.82 | 1.78 | 1.80 | 00:00:00 | | 2010-07-13 | 1,022,100 | 1.84 | 1.84 | 1.81 | 1.82 | 00:00:00 | | 2010-07-14 | 951,800 | 1.80 | 1.84 | 1.80 | 1.81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
