|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-06-14 | 26,500 | 0.63 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2001-06-15 | 30,500 | 0.60 | 0.64 | 0.60 | 0.64 | 00:00:00 | | 2001-06-18 | 70,200 | 0.63 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2001-06-19 | 8,200 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2001-06-20 | 22,000 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2001-06-21 | 29,300 | 0.65 | 0.66 | 0.63 | 0.63 | 00:00:00 | | 2001-06-22 | 4,500 | 0.65 | 0.65 | 0.62 | 0.62 | 00:00:00 | | 2001-06-25 | 19,200 | 0.62 | 0.65 | 0.59 | 0.59 | 00:00:00 | | 2001-06-26 | 38,000 | 0.62 | 0.65 | 0.62 | 0.65 | 00:00:00 | | 2001-06-27 | 6,300 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2001-06-28 | 13,300 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | | 2001-06-29 | 27,200 | 0.61 | 0.64 | 0.58 | 0.64 | 00:00:00 | | 2001-07-02 | 22,000 | 0.64 | 0.64 | 0.60 | 0.60 | 00:00:00 | | 2001-07-03 | 900 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-07-05 | 14,100 | 0.59 | 0.65 | 0.59 | 0.65 | 00:00:00 | | 2001-07-06 | 4,800 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2001-07-09 | 14,500 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2001-07-10 | 35,400 | 0.60 | 0.62 | 0.56 | 0.58 | 00:00:00 | | 2001-07-11 | 21,800 | 0.58 | 0.60 | 0.58 | 0.58 | 00:00:00 | | 2001-07-12 | 232,200 | 0.61 | 0.61 | 0.36 | 0.49 | 00:00:00 | | 2001-07-13 | 22,500 | 0.49 | 0.52 | 0.46 | 0.46 | 00:00:00 | | 2001-07-16 | 25,500 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2001-07-17 | 12,200 | 0.48 | 0.52 | 0.47 | 0.52 | 00:00:00 | | 2001-07-18 | 15,100 | 0.52 | 0.52 | 0.49 | 0.49 | 00:00:00 | | 2001-07-19 | 18,300 | 0.53 | 0.53 | 0.49 | 0.49 | 00:00:00 | | 2001-07-20 | 12,000 | 0.49 | 0.51 | 0.49 | 0.50 | 00:00:00 | | 2001-07-23 | 13,500 | 0.51 | 0.51 | 0.49 | 0.49 | 00:00:00 | | 2001-07-24 | 4,000 | 0.49 | 0.51 | 0.49 | 0.51 | 00:00:00 | | 2001-07-26 | 26,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2001-07-27 | 107,000 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2001-07-30 | 14,400 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-07-31 | 15,400 | 0.50 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2001-08-01 | 15,300 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2001-08-02 | 22,700 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-08-03 | 2,900 | 0.50 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2001-08-06 | 43,300 | 0.46 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2001-08-07 | 43,400 | 0.45 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2001-08-08 | 18,000 | 0.45 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2001-08-09 | 94,500 | 0.47 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2001-08-10 | 22,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2001-08-13 | 51,200 | 0.50 | 0.50 | 0.46 | 0.49 | 00:00:00 | | 2001-08-14 | 33,800 | 0.49 | 0.49 | 0.45 | 0.45 | 00:00:00 | | 2001-08-15 | 500 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-08-16 | 177,400 | 0.44 | 0.47 | 0.42 | 0.43 | 00:00:00 | | 2001-08-17 | 12,500 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2001-08-20 | 23,500 | 0.47 | 0.47 | 0.40 | 0.40 | 00:00:00 | | 2001-08-21 | 33,600 | 0.43 | 0.43 | 0.40 | 0.41 | 00:00:00 | | 2001-08-22 | 45,800 | 0.40 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2001-08-23 | 16,700 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2001-08-24 | 27,200 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2001-08-27 | 11,200 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2001-08-28 | 11,700 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2001-08-29 | 1,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-08-30 | 19,500 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2001-08-31 | 206,100 | 0.41 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2001-09-04 | 3,300 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2001-09-05 | 34,700 | 0.39 | 0.39 | 0.35 | 0.35 | 00:00:00 | | 2001-09-06 | 67,500 | 0.35 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2001-09-07 | 155,600 | 0.33 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2001-09-10 | 9,300 | 0.31 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2001-09-17 | 71,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-09-18 | 18,700 | 0.36 | 0.36 | 0.33 | 0.34 | 00:00:00 | | 2001-09-19 | 144,600 | 0.32 | 0.35 | 0.28 | 0.30 | 00:00:00 | | 2001-09-20 | 213,600 | 0.29 | 0.36 | 0.26 | 0.34 | 00:00:00 | | 2001-09-21 | 122,900 | 0.36 | 0.44 | 0.36 | 0.40 | 00:00:00 | | 2001-09-24 | 138,400 | 0.39 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2001-09-25 | 91,300 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2001-09-26 | 68,300 | 0.38 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2001-09-27 | 48,200 | 0.40 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2001-09-28 | 62,000 | 0.36 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2001-10-01 | 29,600 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2001-10-02 | 35,400 | 0.40 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2001-10-03 | 20,100 | 0.41 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2001-10-04 | 149,100 | 0.41 | 0.51 | 0.40 | 0.51 | 00:00:00 | | 2001-10-05 | 35,300 | 0.51 | 0.51 | 0.46 | 0.50 | 00:00:00 | | 2001-10-08 | 50,700 | 0.51 | 0.51 | 0.48 | 0.50 | 00:00:00 | | 2001-10-09 | 137,900 | 0.50 | 0.55 | 0.48 | 0.51 | 00:00:00 | | 2001-10-10 | 52,600 | 0.47 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2001-10-11 | 25,100 | 0.49 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2001-10-12 | 23,500 | 0.42 | 0.47 | 0.42 | 0.42 | 00:00:00 | | 2001-10-16 | 16,100 | 0.42 | 0.46 | 0.41 | 0.41 | 00:00:00 | | 2001-10-17 | 34,100 | 0.41 | 0.46 | 0.41 | 0.43 | 00:00:00 | | 2001-10-18 | 200 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2001-10-19 | 16,000 | 0.41 | 0.45 | 0.41 | 0.44 | 00:00:00 | | 2001-10-22 | 22,500 | 0.41 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2001-10-23 | 3,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2001-10-24 | 7,200 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2001-10-25 | 13,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2001-10-26 | 8,600 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2001-10-29 | 70,100 | 0.40 | 0.43 | 0.38 | 0.38 | 00:00:00 | | 2001-10-30 | 96,800 | 0.38 | 0.43 | 0.38 | 0.40 | 00:00:00 | | 2001-10-31 | 85,800 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2001-11-01 | 9,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2001-11-02 | 72,200 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2001-11-05 | 24,500 | 0.36 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2001-11-06 | 21,300 | 0.37 | 0.42 | 0.36 | 0.40 | 00:00:00 | | 2001-11-07 | 54,200 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2001-11-08 | 13,800 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2001-11-09 | 26,600 | 0.39 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2001-11-12 | 17,500 | 0.37 | 0.41 | 0.37 | 0.41 | 00:00:00 | | 2001-11-13 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-11-14 | 28,900 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2001-11-15 | 7,300 | 0.39 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2001-11-16 | 7,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-11-19 | 27,000 | 0.37 | 0.41 | 0.37 | 0.40 | 00:00:00 | | 2001-11-20 | 42,200 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2001-11-21 | 39,600 | 0.40 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2001-11-23 | 67,500 | 0.37 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2001-11-26 | 19,200 | 0.36 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2001-11-27 | 17,400 | 0.36 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2001-11-28 | 44,800 | 0.36 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2001-11-29 | 112,900 | 0.36 | 0.37 | 0.32 | 0.32 | 00:00:00 | | 2001-11-30 | 9,500 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2001-12-03 | 50,100 | 0.34 | 0.35 | 0.31 | 0.34 | 00:00:00 | | 2001-12-04 | 57,200 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2001-12-05 | 32,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2001-12-06 | 96,100 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2001-12-07 | 310,300 | 0.38 | 0.51 | 0.37 | 0.44 | 00:00:00 | | 2001-12-10 | 116,200 | 0.50 | 0.50 | 0.41 | 0.45 | 00:00:00 | | 2001-12-11 | 81,500 | 0.48 | 0.48 | 0.40 | 0.45 | 00:00:00 | | 2001-12-12 | 103,800 | 0.43 | 0.45 | 0.42 | 0.44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
