|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-18 | 37,500 | 0.67 | 0.73 | 0.67 | 0.70 | 00:00:00 | | 2000-12-19 | 115,500 | 0.69 | 0.73 | 0.67 | 0.70 | 00:00:00 | | 2000-12-20 | 47,000 | 0.73 | 0.73 | 0.69 | 0.69 | 00:00:00 | | 2000-12-21 | 74,300 | 0.72 | 0.73 | 0.59 | 0.70 | 00:00:00 | | 2000-12-22 | 86,100 | 0.69 | 0.72 | 0.67 | 0.69 | 00:00:00 | | 2000-12-26 | 77,500 | 0.69 | 0.72 | 0.66 | 0.69 | 00:00:00 | | 2000-12-27 | 50,800 | 0.66 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2000-12-28 | 73,400 | 0.64 | 0.70 | 0.64 | 0.70 | 00:00:00 | | 2000-12-29 | 96,200 | 0.62 | 0.75 | 0.62 | 0.70 | 00:00:00 | | 2001-01-02 | 5,500 | 0.75 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2001-01-03 | 17,200 | 0.78 | 0.78 | 0.70 | 0.78 | 00:00:00 | | 2001-01-04 | 122,000 | 0.78 | 1.00 | 0.75 | 0.81 | 00:00:00 | | 2001-01-05 | 5,700 | 0.98 | 0.98 | 0.81 | 0.81 | 00:00:00 | | 2001-01-08 | 14,000 | 0.81 | 0.91 | 0.81 | 0.81 | 00:00:00 | | 2001-01-09 | 2,200 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2001-01-10 | 12,800 | 0.91 | 0.91 | 0.81 | 0.81 | 00:00:00 | | 2001-01-11 | 35,700 | 0.81 | 0.84 | 0.75 | 0.83 | 00:00:00 | | 2001-01-12 | 5,600 | 0.75 | 0.84 | 0.75 | 0.84 | 00:00:00 | | 2001-01-16 | 16,600 | 0.84 | 0.84 | 0.75 | 0.84 | 00:00:00 | | 2001-01-17 | 14,700 | 0.80 | 0.84 | 0.80 | 0.83 | 00:00:00 | | 2001-01-18 | 42,400 | 0.83 | 0.84 | 0.81 | 0.84 | 00:00:00 | | 2001-01-19 | 14,000 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | | 2001-01-22 | 15,500 | 0.80 | 0.86 | 0.80 | 0.84 | 00:00:00 | | 2001-01-23 | 4,500 | 0.83 | 0.83 | 0.80 | 0.83 | 00:00:00 | | 2001-01-24 | 23,800 | 0.81 | 0.81 | 0.80 | 0.81 | 00:00:00 | | 2001-01-25 | 6,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2001-01-26 | 11,000 | 0.81 | 0.81 | 0.78 | 0.78 | 00:00:00 | | 2001-01-29 | 21,000 | 0.78 | 0.80 | 0.72 | 0.77 | 00:00:00 | | 2001-01-30 | 1,200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2001-01-31 | 11,700 | 0.70 | 0.77 | 0.70 | 0.77 | 00:00:00 | | 2001-02-01 | 7,900 | 0.75 | 0.80 | 0.70 | 0.70 | 00:00:00 | | 2001-02-02 | 13,100 | 0.70 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2001-02-05 | 21,500 | 0.75 | 0.75 | 0.69 | 0.70 | 00:00:00 | | 2001-02-06 | 1,800 | 0.69 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2001-02-07 | 39,000 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2001-02-08 | 55,900 | 0.66 | 0.69 | 0.66 | 0.66 | 00:00:00 | | 2001-02-09 | 29,500 | 0.69 | 0.69 | 0.59 | 0.62 | 00:00:00 | | 2001-02-12 | 5,900 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2001-02-13 | 22,700 | 0.62 | 0.67 | 0.62 | 0.67 | 00:00:00 | | 2001-02-14 | 22,700 | 0.66 | 0.66 | 0.62 | 0.62 | 00:00:00 | | 2001-02-15 | 700 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2001-02-16 | 22,200 | 0.69 | 0.69 | 0.62 | 0.66 | 00:00:00 | | 2001-02-20 | 12,300 | 0.69 | 0.69 | 0.62 | 0.62 | 00:00:00 | | 2001-02-21 | 21,000 | 0.62 | 0.66 | 0.59 | 0.66 | 00:00:00 | | 2001-02-22 | 20,500 | 0.67 | 0.67 | 0.59 | 0.64 | 00:00:00 | | 2001-02-23 | 31,500 | 0.59 | 0.66 | 0.58 | 0.59 | 00:00:00 | | 2001-02-26 | 70,300 | 0.58 | 0.66 | 0.55 | 0.59 | 00:00:00 | | 2001-02-27 | 21,500 | 0.59 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2001-02-28 | 26,700 | 0.59 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2001-03-01 | 45,400 | 0.55 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2001-03-02 | 4,100 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2001-03-05 | 24,300 | 0.52 | 0.56 | 0.52 | 0.52 | 00:00:00 | | 2001-03-06 | 6,800 | 0.52 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2001-03-07 | 65,700 | 0.55 | 0.55 | 0.48 | 0.48 | 00:00:00 | | 2001-03-08 | 72,100 | 0.48 | 0.50 | 0.42 | 0.50 | 00:00:00 | | 2001-03-09 | 109,300 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2001-03-12 | 145,100 | 0.45 | 0.50 | 0.45 | 0.48 | 00:00:00 | | 2001-03-13 | 127,200 | 0.50 | 0.50 | 0.44 | 0.45 | 00:00:00 | | 2001-03-14 | 5,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2001-03-15 | 19,000 | 0.44 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2001-03-16 | 51,600 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2001-03-19 | 21,400 | 0.44 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2001-03-20 | 92,900 | 0.45 | 0.47 | 0.41 | 0.42 | 00:00:00 | | 2001-03-21 | 37,200 | 0.44 | 0.45 | 0.41 | 0.41 | 00:00:00 | | 2001-03-22 | 10,000 | 0.44 | 0.45 | 0.39 | 0.41 | 00:00:00 | | 2001-03-23 | 127,200 | 0.44 | 0.44 | 0.39 | 0.41 | 00:00:00 | | 2001-03-27 | 11,300 | 0.45 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2001-03-28 | 16,500 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2001-03-29 | 2,100 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2001-03-30 | 100 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-04-02 | 2,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-04-03 | 13,100 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2001-04-04 | 40,000 | 0.45 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2001-04-06 | 30,000 | 0.45 | 0.48 | 0.44 | 0.44 | 00:00:00 | | 2001-04-09 | 5,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-04-10 | 35,900 | 0.48 | 0.48 | 0.44 | 0.48 | 00:00:00 | | 2001-04-11 | 82,200 | 0.48 | 0.69 | 0.44 | 0.69 | 00:00:00 | | 2001-04-12 | 67,500 | 0.70 | 0.70 | 0.60 | 0.65 | 00:00:00 | | 2001-04-16 | 6,800 | 0.59 | 0.67 | 0.59 | 0.62 | 00:00:00 | | 2001-04-17 | 8,500 | 0.56 | 0.60 | 0.55 | 0.55 | 00:00:00 | | 2001-04-18 | 12,500 | 0.52 | 0.58 | 0.52 | 0.52 | 00:00:00 | | 2001-04-19 | 8,000 | 0.58 | 0.59 | 0.58 | 0.59 | 00:00:00 | | 2001-04-20 | 4,100 | 0.54 | 0.59 | 0.54 | 0.59 | 00:00:00 | | 2001-04-23 | 34,800 | 0.55 | 0.59 | 0.51 | 0.52 | 00:00:00 | | 2001-04-24 | 47,200 | 0.50 | 0.52 | 0.44 | 0.52 | 00:00:00 | | 2001-04-25 | 25,100 | 0.52 | 0.53 | 0.45 | 0.50 | 00:00:00 | | 2001-04-26 | 20,900 | 0.49 | 0.55 | 0.49 | 0.52 | 00:00:00 | | 2001-04-27 | 41,000 | 0.55 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2001-04-30 | 9,700 | 0.52 | 0.55 | 0.52 | 0.52 | 00:00:00 | | 2001-05-01 | 10,000 | 0.53 | 0.55 | 0.52 | 0.55 | 00:00:00 | | 2001-05-02 | 4,100 | 0.52 | 0.57 | 0.52 | 0.57 | 00:00:00 | | 2001-05-03 | 26,300 | 0.60 | 0.60 | 0.50 | 0.55 | 00:00:00 | | 2001-05-04 | 19,500 | 0.55 | 0.56 | 0.49 | 0.49 | 00:00:00 | | 2001-05-07 | 700 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2001-05-08 | 3,400 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2001-05-09 | 21,400 | 0.53 | 0.58 | 0.53 | 0.58 | 00:00:00 | | 2001-05-10 | 18,100 | 0.60 | 0.60 | 0.46 | 0.57 | 00:00:00 | | 2001-05-11 | 8,200 | 0.62 | 0.64 | 0.55 | 0.55 | 00:00:00 | | 2001-05-14 | 7,600 | 0.55 | 0.55 | 0.55 | 0.55 | 00:00:00 | | 2001-05-15 | 17,700 | 0.55 | 0.58 | 0.55 | 0.57 | 00:00:00 | | 2001-05-16 | 91,200 | 0.58 | 0.58 | 0.53 | 0.53 | 00:00:00 | | 2001-05-17 | 20,000 | 0.56 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2001-05-18 | 99,900 | 0.56 | 0.69 | 0.56 | 0.66 | 00:00:00 | | 2001-05-21 | 41,400 | 0.69 | 0.75 | 0.68 | 0.69 | 00:00:00 | | 2001-05-22 | 52,100 | 0.70 | 0.74 | 0.68 | 0.68 | 00:00:00 | | 2001-05-23 | 1,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-05-24 | 12,700 | 0.69 | 0.70 | 0.64 | 0.64 | 00:00:00 | | 2001-05-25 | 2,500 | 0.64 | 0.69 | 0.64 | 0.69 | 00:00:00 | | 2001-05-29 | 11,900 | 0.65 | 0.69 | 0.60 | 0.60 | 00:00:00 | | 2001-05-30 | 17,500 | 0.67 | 0.68 | 0.60 | 0.68 | 00:00:00 | | 2001-05-31 | 3,200 | 0.63 | 0.68 | 0.59 | 0.59 | 00:00:00 | | 2001-06-01 | 16,200 | 0.59 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2001-06-04 | 9,300 | 0.63 | 0.63 | 0.58 | 0.58 | 00:00:00 | | 2001-06-05 | 37,400 | 0.58 | 0.60 | 0.58 | 0.59 | 00:00:00 | | 2001-06-06 | 2,900 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2001-06-07 | 2,300 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2001-06-08 | 28,500 | 0.55 | 0.60 | 0.55 | 0.60 | 00:00:00 | | 2001-06-11 | 18,000 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2001-06-12 | 63,500 | 0.58 | 0.62 | 0.54 | 0.58 | 00:00:00 | | 2001-06-13 | 4,000 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2001-06-14 | 26,500 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
