|
 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 | | 2011-06-24 | 3,105,000 | 2.04 | 2.06 | 1.97 | 1.97 | 00:00:00 | | 2011-06-27 | 2,345,600 | 1.97 | 2.06 | 1.93 | 2.04 | 00:00:00 | | 2011-06-28 | 1,641,000 | 2.07 | 2.07 | 2.00 | 2.02 | 00:00:00 | | 2011-06-29 | 2,592,900 | 2.03 | 2.07 | 2.00 | 2.07 | 00:00:00 | | 2011-06-30 | 1,195,200 | 2.05 | 2.09 | 1.98 | 2.09 | 00:00:00 | | 2011-07-01 | 1,077,900 | 2.01 | 2.08 | 1.97 | 2.01 | 00:00:00 | | 2011-07-05 | 2,359,000 | 2.08 | 2.10 | 2.00 | 2.01 | 00:00:00 | | 2011-07-06 | 1,458,800 | 2.04 | 2.06 | 2.01 | 2.05 | 00:00:00 | | 2011-07-07 | 932,100 | 2.06 | 2.07 | 2.01 | 2.01 | 00:00:00 | | 2011-07-08 | 712,400 | 2.04 | 2.05 | 2.01 | 2.02 | 00:00:00 | | 2011-07-11 | 1,809,200 | 2.06 | 2.06 | 2.00 | 2.04 | 00:00:00 | | 2011-07-12 | 2,728,900 | 2.03 | 2.13 | 2.02 | 2.13 | 00:00:00 | | 2011-07-13 | 3,617,600 | 2.15 | 2.24 | 2.14 | 2.19 | 00:00:00 | | 2011-07-14 | 1,834,500 | 2.20 | 2.20 | 2.11 | 2.14 | 00:00:00 | | 2011-07-15 | 1,484,300 | 2.15 | 2.23 | 2.12 | 2.18 | 00:00:00 | | 2011-07-18 | 2,472,900 | 2.21 | 2.30 | 2.20 | 2.24 | 00:00:00 | | 2011-07-19 | 2,066,300 | 2.25 | 2.26 | 2.07 | 2.08 | 00:00:00 | | 2011-07-20 | 1,277,100 | 2.08 | 2.18 | 2.06 | 2.15 | 00:00:00 | | 2011-07-21 | 1,804,500 | 2.18 | 2.20 | 2.08 | 2.08 | 00:00:00 | | 2011-07-22 | 729,500 | 2.13 | 2.17 | 2.12 | 2.15 | 00:00:00 | | 2011-07-25 | 1,258,200 | 2.20 | 2.23 | 2.11 | 2.11 | 00:00:00 | | 2011-07-26 | 1,752,300 | 2.09 | 2.10 | 2.03 | 2.06 | 00:00:00 | | 2011-07-27 | 2,599,100 | 2.08 | 2.10 | 2.00 | 2.02 | 00:00:00 | | 2011-07-28 | 3,041,000 | 2.05 | 2.07 | 2.01 | 2.07 | 00:00:00 | | 2011-07-29 | 2,047,000 | 2.03 | 2.06 | 2.00 | 2.01 | 00:00:00 | | 2011-08-01 | 1,288,700 | 2.02 | 2.11 | 2.02 | 2.09 | 00:00:00 | | 2011-08-02 | 4,847,000 | 2.06 | 2.14 | 2.06 | 2.12 | 00:00:00 | | 2011-08-03 | 5,040,400 | 2.14 | 2.19 | 2.11 | 2.19 | 00:00:00 | | 2011-08-04 | 4,768,000 | 2.19 | 2.20 | 1.85 | 1.93 | 00:00:00 | | 2011-08-05 | 2,337,800 | 1.94 | 2.01 | 1.83 | 1.87 | 00:00:00 | | 2011-08-08 | 7,152,800 | 1.94 | 1.94 | 1.72 | 1.87 | 00:00:00 | | 2011-08-09 | 4,728,400 | 1.88 | 1.91 | 1.80 | 1.90 | 00:00:00 | | 2011-08-10 | 6,999,100 | 1.87 | 1.95 | 1.75 | 1.92 | 00:00:00 | | 2011-08-11 | 4,570,000 | 1.89 | 2.05 | 1.86 | 2.02 | 00:00:00 | | 2011-08-12 | 2,781,900 | 2.01 | 2.01 | 1.85 | 1.90 | 00:00:00 | | 2011-08-15 | 1,917,700 | 1.88 | 2.01 | 1.85 | 1.99 | 00:00:00 | | 2011-08-16 | 3,455,900 | 1.99 | 2.10 | 1.98 | 2.03 | 00:00:00 | | 2011-08-17 | 2,910,700 | 2.04 | 2.09 | 1.98 | 2.00 | 00:00:00 | | 2011-08-18 | 1,689,900 | 2.04 | 2.04 | 1.87 | 1.87 | 00:00:00 | | 2011-08-19 | 3,205,000 | 1.92 | 2.03 | 1.90 | 2.02 | 00:00:00 | | 2011-08-22 | 3,183,700 | 2.06 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2011-08-23 | 3,412,400 | 2.06 | 2.14 | 2.04 | 2.11 | 00:00:00 | | 2011-08-24 | 4,467,800 | 2.13 | 2.13 | 1.91 | 1.93 | 00:00:00 | | 2011-08-25 | 2,594,300 | 1.90 | 2.02 | 1.87 | 1.99 | 00:00:00 | | 2011-08-26 | 1,676,700 | 2.00 | 2.09 | 1.93 | 2.09 | 00:00:00 | | 2011-08-29 | 1,285,700 | 2.07 | 2.08 | 2.01 | 2.07 | 00:00:00 | | 2011-08-30 | 3,973,900 | 2.07 | 2.20 | 2.07 | 2.18 | 00:00:00 | | 2011-08-31 | 3,143,600 | 2.18 | 2.24 | 2.17 | 2.24 | 00:00:00 | | 2011-09-01 | 2,455,700 | 2.23 | 2.24 | 2.15 | 2.20 | 00:00:00 | | 2011-09-02 | 2,629,100 | 2.26 | 2.37 | 2.21 | 2.33 | 00:00:00 | | 2011-09-06 | 2,273,000 | 2.33 | 2.36 | 2.15 | 2.20 | 00:00:00 | | 2011-09-07 | 2,527,200 | 2.10 | 2.29 | 2.08 | 2.27 | 00:00:00 | | 2011-09-08 | 1,741,600 | 2.28 | 2.35 | 2.27 | 2.34 | 00:00:00 | | 2011-09-09 | 1,745,600 | 2.28 | 2.35 | 2.25 | 2.28 | 00:00:00 | | 2011-09-12 | 2,423,300 | 2.24 | 2.25 | 2.11 | 2.18 | 00:00:00 | | 2011-09-13 | 2,610,300 | 2.22 | 2.25 | 2.15 | 2.25 | 00:00:00 | | 2011-09-14 | 2,255,300 | 2.21 | 2.24 | 2.15 | 2.16 | 00:00:00 | | 2011-09-15 | 2,894,100 | 2.14 | 2.19 | 2.10 | 2.18 | 00:00:00 | | 2011-09-16 | 3,802,600 | 2.15 | 2.29 | 2.15 | 2.26 | 00:00:00 | | 2011-09-19 | 2,151,600 | 2.25 | 2.28 | 2.14 | 2.17 | 00:00:00 | | 2011-09-20 | 2,071,700 | 2.19 | 2.25 | 2.15 | 2.24 | 00:00:00 | | 2011-09-21 | 1,645,700 | 2.20 | 2.27 | 2.10 | 2.12 | 00:00:00 | | 2011-09-22 | 3,357,600 | 2.02 | 2.03 | 1.88 | 1.89 | 00:00:00 | | 2011-09-23 | 3,224,400 | 1.86 | 1.88 | 1.77 | 1.77 | 00:00:00 | | 2011-09-26 | 4,018,500 | 1.78 | 1.90 | 1.73 | 1.88 | 00:00:00 | | 2011-09-27 | 2,607,300 | 1.94 | 2.01 | 1.81 | 1.83 | 00:00:00 | | 2011-09-28 | 2,324,000 | 1.82 | 1.87 | 1.71 | 1.71 | 00:00:00 | | 2011-09-29 | 2,237,900 | 1.79 | 1.79 | 1.60 | 1.68 | 00:00:00 | | 2011-09-30 | 2,079,800 | 1.69 | 1.72 | 1.62 | 1.69 | 00:00:00 | | 2011-10-03 | 2,104,700 | 1.74 | 1.77 | 1.64 | 1.64 | 00:00:00 | | 2011-10-04 | 3,274,800 | 1.64 | 1.64 | 1.42 | 1.54 | 00:00:00 | | 2011-10-05 | 2,808,000 | 1.55 | 1.58 | 1.48 | 1.54 | 00:00:00 | | 2011-10-06 | 5,316,100 | 1.54 | 1.58 | 1.51 | 1.57 | 00:00:00 | | 2011-10-07 | 2,749,500 | 1.58 | 1.59 | 1.49 | 1.52 | 00:00:00 | | 2011-10-10 | 1,832,100 | 1.57 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2011-10-11 | 2,413,600 | 1.59 | 1.63 | 1.56 | 1.62 | 00:00:00 | | 2011-10-12 | 1,186,500 | 1.63 | 1.65 | 1.59 | 1.60 | 00:00:00 | | 2011-10-13 | 1,855,300 | 1.58 | 1.63 | 1.53 | 1.63 | 00:00:00 | | 2011-10-14 | 3,117,800 | 1.63 | 1.69 | 1.60 | 1.68 | 00:00:00 | | 2011-10-17 | 1,007,200 | 1.73 | 1.73 | 1.59 | 1.59 | 00:00:00 | | 2011-10-18 | 1,452,700 | 1.57 | 1.68 | 1.52 | 1.66 | 00:00:00 | | 2011-10-19 | 1,937,200 | 1.65 | 1.67 | 1.56 | 1.56 | 00:00:00 | | 2011-10-20 | 1,533,900 | 1.56 | 1.58 | 1.52 | 1.55 | 00:00:00 | | 2011-10-21 | 950,200 | 1.60 | 1.61 | 1.54 | 1.57 | 00:00:00 | | 2011-10-24 | 5,167,700 | 1.57 | 1.61 | 1.45 | 1.54 | 00:00:00 | | 2011-10-25 | 3,691,500 | 1.52 | 1.56 | 1.43 | 1.49 | 00:00:00 | | 2011-10-26 | 3,694,000 | 1.52 | 1.55 | 1.48 | 1.54 | 00:00:00 | | 2011-10-27 | 5,170,800 | 1.56 | 1.58 | 1.47 | 1.49 | 00:00:00 | | 2011-10-28 | 2,694,100 | 1.47 | 1.53 | 1.46 | 1.49 | 00:00:00 | | 2011-10-31 | 2,719,500 | 1.50 | 1.50 | 1.41 | 1.43 | 00:00:00 | | 2011-11-01 | 3,906,100 | 1.38 | 1.45 | 1.31 | 1.43 | 00:00:00 | | 2011-11-02 | 4,322,800 | 1.45 | 1.47 | 1.33 | 1.37 | 00:00:00 | | 2011-11-03 | 3,319,000 | 1.39 | 1.44 | 1.33 | 1.43 | 00:00:00 | | 2011-11-04 | 2,750,300 | 1.43 | 1.43 | 1.33 | 1.35 | 00:00:00 | | 2011-11-07 | 3,409,400 | 1.38 | 1.42 | 1.34 | 1.41 | 00:00:00 | | 2011-11-08 | 6,571,100 | 1.40 | 1.44 | 1.37 | 1.38 | 00:00:00 | | 2011-11-09 | 3,862,600 | 1.36 | 1.43 | 1.33 | 1.35 | 00:00:00 | | 2011-11-10 | 1,576,300 | 1.37 | 1.40 | 1.34 | 1.40 | 00:00:00 | | 2011-11-11 | 1,597,700 | 1.39 | 1.42 | 1.38 | 1.42 | 00:00:00 | | 2011-11-14 | 944,100 | 1.42 | 1.43 | 1.39 | 1.40 | 00:00:00 | | 2011-11-15 | 1,523,800 | 1.40 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2011-11-16 | 4,608,800 | 1.37 | 1.40 | 1.33 | 1.35 | 00:00:00 | | 2011-11-17 | 3,174,100 | 1.34 | 1.34 | 1.27 | 1.27 | 00:00:00 | | 2011-11-18 | 7,368,700 | 1.29 | 1.29 | 1.18 | 1.19 | 00:00:00 | | 2011-11-21 | 6,166,100 | 1.16 | 1.16 | 1.03 | 1.08 | 00:00:00 | | 2011-11-22 | 3,072,300 | 1.09 | 1.13 | 1.07 | 1.08 | 00:00:00 | | 2011-11-23 | 3,782,900 | 1.07 | 1.08 | 1.01 | 1.02 | 00:00:00 | | 2011-11-25 | 841,000 | 1.04 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2011-11-28 | 4,794,900 | 1.08 | 1.09 | 0.94 | 0.94 | 00:00:00 | | 2011-11-29 | 6,271,300 | 0.95 | 0.95 | 0.86 | 0.89 | 00:00:00 | | 2011-11-30 | 4,243,500 | 0.95 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2011-12-01 | 1,965,300 | 0.96 | 0.96 | 0.93 | 0.94 | 00:00:00 | | 2011-12-02 | 2,246,200 | 0.96 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2011-12-05 | 2,992,800 | 0.99 | 1.00 | 0.93 | 0.96 | 00:00:00 | | 2011-12-06 | 3,277,000 | 0.95 | 1.03 | 0.95 | 1.01 | 00:00:00 | | 2011-12-07 | 5,843,900 | 1.10 | 1.21 | 1.07 | 1.19 | 00:00:00 | | 2011-12-08 | 3,060,700 | 1.17 | 1.19 | 1.09 | 1.13 | 00:00:00 | | 2011-12-09 | 1,791,800 | 1.14 | 1.17 | 1.08 | 1.11 | 00:00:00 | | 2011-12-12 | 2,094,600 | 1.08 | 1.12 | 1.01 | 1.01 | 00:00:00 | | 2011-12-13 | 2,288,700 | 1.03 | 1.04 | 0.96 | 0.99 | 00:00:00 | | 2011-12-14 | 4,430,800 | 0.96 | 0.97 | 0.90 | 0.96 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
