|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-25 | 34,700 | 0.67 | 0.71 | 0.67 | 0.71 | 00:00:00 | | 2002-11-26 | 44,800 | 0.70 | 0.74 | 0.68 | 0.74 | 00:00:00 | | 2002-11-27 | 118,000 | 0.72 | 0.72 | 0.66 | 0.66 | 00:00:00 | | 2002-11-29 | 10,000 | 0.64 | 0.72 | 0.64 | 0.72 | 00:00:00 | | 2002-12-02 | 70,300 | 0.70 | 0.72 | 0.64 | 0.68 | 00:00:00 | | 2002-12-03 | 20,400 | 0.66 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2002-12-04 | 78,100 | 0.66 | 0.71 | 0.66 | 0.68 | 00:00:00 | | 2002-12-05 | 96,700 | 0.68 | 0.72 | 0.68 | 0.72 | 00:00:00 | | 2002-12-06 | 26,500 | 0.73 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2002-12-09 | 22,200 | 0.75 | 0.77 | 0.72 | 0.75 | 00:00:00 | | 2002-12-10 | 66,000 | 0.73 | 0.74 | 0.69 | 0.70 | 00:00:00 | | 2002-12-11 | 19,300 | 0.70 | 0.74 | 0.70 | 0.70 | 00:00:00 | | 2002-12-12 | 260,100 | 0.70 | 0.83 | 0.70 | 0.82 | 00:00:00 | | 2002-12-13 | 97,700 | 0.86 | 0.86 | 0.80 | 0.83 | 00:00:00 | | 2002-12-16 | 122,200 | 0.87 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2002-12-17 | 278,900 | 0.84 | 0.96 | 0.84 | 0.93 | 00:00:00 | | 2002-12-18 | 324,700 | 0.91 | 1.10 | 0.91 | 1.10 | 00:00:00 | | 2002-12-19 | 473,100 | 1.10 | 1.18 | 1.09 | 1.10 | 00:00:00 | | 2002-12-20 | 178,700 | 1.08 | 1.12 | 0.97 | 0.98 | 00:00:00 | | 2002-12-23 | 84,300 | 1.04 | 1.10 | 1.02 | 1.07 | 00:00:00 | | 2002-12-24 | 97,100 | 1.07 | 1.11 | 1.07 | 1.11 | 00:00:00 | | 2002-12-26 | 107,400 | 1.11 | 1.17 | 1.09 | 1.17 | 00:00:00 | | 2002-12-27 | 162,700 | 1.17 | 1.22 | 1.12 | 1.20 | 00:00:00 | | 2002-12-30 | 125,000 | 1.18 | 1.21 | 1.16 | 1.21 | 00:00:00 | | 2002-12-31 | 242,500 | 1.20 | 1.28 | 1.20 | 1.28 | 00:00:00 | | 2003-01-02 | 158,300 | 1.29 | 1.29 | 1.20 | 1.24 | 00:00:00 | | 2003-01-03 | 198,300 | 1.21 | 1.26 | 1.18 | 1.25 | 00:00:00 | | 2003-01-06 | 229,800 | 1.25 | 1.29 | 1.14 | 1.18 | 00:00:00 | | 2003-01-07 | 120,000 | 1.15 | 1.18 | 1.06 | 1.07 | 00:00:00 | | 2003-01-08 | 191,500 | 1.10 | 1.17 | 1.09 | 1.15 | 00:00:00 | | 2003-01-09 | 106,700 | 1.13 | 1.15 | 1.07 | 1.13 | 00:00:00 | | 2003-01-10 | 147,100 | 1.13 | 1.19 | 1.11 | 1.13 | 00:00:00 | | 2003-01-13 | 82,200 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2003-01-14 | 120,800 | 1.11 | 1.14 | 1.10 | 1.13 | 00:00:00 | | 2003-01-15 | 80,500 | 1.11 | 1.15 | 1.09 | 1.14 | 00:00:00 | | 2003-01-16 | 159,700 | 1.15 | 1.22 | 1.13 | 1.20 | 00:00:00 | | 2003-01-17 | 189,400 | 1.23 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2003-01-21 | 106,100 | 1.18 | 1.18 | 1.13 | 1.14 | 00:00:00 | | 2003-01-22 | 143,400 | 1.15 | 1.20 | 1.13 | 1.14 | 00:00:00 | | 2003-01-23 | 152,100 | 1.16 | 1.23 | 1.14 | 1.20 | 00:00:00 | | 2003-01-24 | 218,000 | 1.22 | 1.22 | 1.14 | 1.17 | 00:00:00 | | 2003-01-27 | 151,900 | 1.17 | 1.19 | 1.10 | 1.12 | 00:00:00 | | 2003-01-28 | 195,800 | 1.11 | 1.12 | 1.04 | 1.07 | 00:00:00 | | 2003-01-29 | 115,800 | 1.09 | 1.11 | 1.05 | 1.07 | 00:00:00 | | 2003-01-30 | 86,200 | 1.06 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2003-01-31 | 40,000 | 1.09 | 1.11 | 1.09 | 1.09 | 00:00:00 | | 2003-02-03 | 51,600 | 1.10 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2003-02-04 | 114,000 | 1.14 | 1.17 | 1.11 | 1.16 | 00:00:00 | | 2003-02-05 | 81,800 | 1.17 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2003-02-06 | 67,700 | 1.14 | 1.18 | 1.13 | 1.15 | 00:00:00 | | 2003-02-07 | 180,100 | 1.14 | 1.16 | 1.09 | 1.10 | 00:00:00 | | 2003-02-10 | 113,100 | 1.10 | 1.12 | 1.05 | 1.06 | 00:00:00 | | 2003-02-11 | 23,900 | 1.08 | 1.08 | 1.05 | 1.06 | 00:00:00 | | 2003-02-12 | 108,700 | 1.05 | 1.07 | 1.00 | 1.04 | 00:00:00 | | 2003-02-13 | 72,600 | 1.04 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2003-02-14 | 32,900 | 1.09 | 1.09 | 1.03 | 1.06 | 00:00:00 | | 2003-02-18 | 152,300 | 1.06 | 1.06 | 0.95 | 0.95 | 00:00:00 | | 2003-02-19 | 67,000 | 0.97 | 1.01 | 0.97 | 0.99 | 00:00:00 | | 2003-02-20 | 57,900 | 1.01 | 1.07 | 1.01 | 1.07 | 00:00:00 | | 2003-02-21 | 86,100 | 1.05 | 1.14 | 1.05 | 1.12 | 00:00:00 | | 2003-02-24 | 116,700 | 1.14 | 1.14 | 1.09 | 1.11 | 00:00:00 | | 2003-02-25 | 49,100 | 1.14 | 1.14 | 1.04 | 1.05 | 00:00:00 | | 2003-02-26 | 83,600 | 1.09 | 1.09 | 1.00 | 1.02 | 00:00:00 | | 2003-02-27 | 96,600 | 1.01 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2003-02-28 | 64,000 | 1.00 | 1.02 | 0.98 | 0.99 | 00:00:00 | | 2003-03-03 | 83,200 | 0.99 | 1.02 | 0.99 | 1.01 | 00:00:00 | | 2003-03-04 | 22,200 | 1.00 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2003-03-05 | 18,100 | 1.05 | 1.07 | 1.04 | 1.05 | 00:00:00 | | 2003-03-06 | 39,500 | 1.08 | 1.09 | 1.03 | 1.06 | 00:00:00 | | 2003-03-07 | 38,000 | 1.04 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2003-03-10 | 98,300 | 1.02 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2003-03-11 | 142,200 | 1.02 | 1.02 | 0.93 | 0.93 | 00:00:00 | | 2003-03-12 | 149,700 | 0.95 | 0.96 | 0.90 | 0.95 | 00:00:00 | | 2003-03-13 | 180,900 | 0.91 | 0.95 | 0.89 | 0.94 | 00:00:00 | | 2003-03-14 | 29,900 | 0.92 | 0.99 | 0.92 | 0.99 | 00:00:00 | | 2003-03-17 | 75,500 | 0.97 | 1.04 | 0.96 | 1.00 | 00:00:00 | | 2003-03-18 | 24,200 | 0.96 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2003-03-19 | 35,900 | 0.95 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2003-03-20 | 46,200 | 0.97 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2003-03-21 | 96,800 | 0.97 | 0.97 | 0.89 | 0.93 | 00:00:00 | | 2003-03-24 | 36,200 | 0.90 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2003-03-25 | 33,100 | 0.92 | 0.95 | 0.91 | 0.91 | 00:00:00 | | 2003-03-26 | 36,300 | 0.91 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2003-03-27 | 43,000 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2003-03-28 | 148,800 | 0.93 | 0.93 | 0.87 | 0.92 | 00:00:00 | | 2003-03-31 | 104,000 | 0.93 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2003-04-01 | 23,700 | 0.90 | 0.94 | 0.90 | 0.93 | 00:00:00 | | 2003-04-02 | 58,300 | 0.92 | 0.93 | 0.90 | 0.92 | 00:00:00 | | 2003-04-03 | 30,500 | 0.91 | 0.93 | 0.91 | 0.91 | 00:00:00 | | 2003-04-04 | 30,000 | 0.93 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2003-04-07 | 32,300 | 0.91 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2003-04-08 | 37,000 | 0.92 | 0.94 | 0.90 | 0.92 | 00:00:00 | | 2003-04-09 | 36,200 | 0.92 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2003-04-10 | 114,900 | 0.97 | 1.08 | 0.95 | 1.05 | 00:00:00 | | 2003-04-11 | 64,700 | 1.01 | 1.05 | 0.99 | 1.01 | 00:00:00 | | 2003-04-14 | 35,900 | 0.99 | 1.01 | 0.97 | 1.00 | 00:00:00 | | 2003-04-15 | 12,100 | 0.97 | 1.01 | 0.97 | 1.01 | 00:00:00 | | 2003-04-16 | 57,100 | 0.97 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2003-04-17 | 23,800 | 0.96 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2003-04-21 | 35,200 | 1.00 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2003-04-22 | 97,600 | 0.94 | 1.00 | 0.91 | 0.92 | 00:00:00 | | 2003-04-23 | 19,600 | 0.94 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2003-04-24 | 19,900 | 0.93 | 0.95 | 0.92 | 0.93 | 00:00:00 | | 2003-04-25 | 58,400 | 0.93 | 0.95 | 0.91 | 0.94 | 00:00:00 | | 2003-04-28 | 25,200 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2003-04-29 | 81,300 | 0.93 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2003-04-30 | 88,500 | 0.98 | 0.99 | 0.93 | 0.99 | 00:00:00 | | 2003-05-01 | 87,800 | 0.97 | 1.02 | 0.97 | 1.00 | 00:00:00 | | 2003-05-02 | 47,600 | 1.01 | 1.01 | 0.97 | 0.98 | 00:00:00 | | 2003-05-05 | 55,100 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2003-05-06 | 134,000 | 0.98 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2003-05-07 | 10,600 | 0.96 | 0.98 | 0.96 | 0.97 | 00:00:00 | | 2003-05-08 | 40,100 | 0.96 | 0.99 | 0.95 | 0.98 | 00:00:00 | | 2003-05-09 | 70,000 | 0.98 | 0.98 | 0.94 | 0.94 | 00:00:00 | | 2003-05-12 | 48,600 | 0.96 | 0.98 | 0.93 | 0.93 | 00:00:00 | | 2003-05-13 | 500 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2003-05-14 | 22,400 | 0.94 | 0.95 | 0.93 | 0.95 | 00:00:00 | | 2003-05-15 | 118,600 | 0.93 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2003-05-16 | 19,800 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2003-05-19 | 86,200 | 0.91 | 1.01 | 0.91 | 1.00 | 00:00:00 | | 2003-05-20 | 88,800 | 1.00 | 1.00 | 0.95 | 0.97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
