|
 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 | | 2003-05-20 | 88,800 | 1.00 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2003-05-21 | 85,100 | 0.92 | 0.97 | 0.92 | 0.92 | 00:00:00 | | 2003-05-22 | 49,000 | 0.95 | 0.95 | 0.92 | 0.94 | 00:00:00 | | 2003-05-23 | 78,800 | 0.94 | 0.95 | 0.88 | 0.92 | 00:00:00 | | 2003-05-27 | 55,300 | 0.94 | 0.95 | 0.92 | 0.92 | 00:00:00 | | 2003-05-28 | 114,500 | 0.92 | 0.93 | 0.90 | 0.91 | 00:00:00 | | 2003-05-29 | 14,300 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2003-05-30 | 24,700 | 0.91 | 0.93 | 0.90 | 0.93 | 00:00:00 | | 2003-06-02 | 41,200 | 0.90 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2003-06-03 | 46,800 | 0.90 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2003-06-04 | 12,800 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2003-06-05 | 18,200 | 0.92 | 0.94 | 0.89 | 0.92 | 00:00:00 | | 2003-06-06 | 119,600 | 0.93 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2003-06-09 | 64,800 | 0.91 | 0.91 | 0.87 | 0.87 | 00:00:00 | | 2003-06-10 | 132,900 | 0.87 | 0.87 | 0.81 | 0.83 | 00:00:00 | | 2003-06-11 | 156,500 | 0.84 | 0.84 | 0.80 | 0.84 | 00:00:00 | | 2003-06-12 | 70,700 | 0.84 | 0.88 | 0.82 | 0.86 | 00:00:00 | | 2003-06-13 | 70,600 | 0.90 | 0.93 | 0.89 | 0.90 | 00:00:00 | | 2003-06-16 | 35,800 | 0.94 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2003-06-17 | 56,000 | 0.96 | 0.96 | 0.92 | 0.93 | 00:00:00 | | 2003-06-18 | 57,800 | 0.93 | 0.96 | 0.89 | 0.89 | 00:00:00 | | 2003-06-19 | 185,000 | 0.97 | 1.00 | 0.93 | 0.98 | 00:00:00 | | 2003-06-20 | 89,900 | 0.97 | 1.01 | 0.95 | 1.01 | 00:00:00 | | 2003-06-23 | 181,900 | 1.01 | 1.01 | 0.93 | 0.96 | 00:00:00 | | 2003-06-24 | 151,100 | 0.97 | 0.97 | 0.92 | 0.93 | 00:00:00 | | 2003-06-25 | 72,900 | 0.96 | 0.97 | 0.93 | 0.96 | 00:00:00 | | 2003-06-26 | 117,900 | 0.96 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2003-06-27 | 54,100 | 0.94 | 0.97 | 0.92 | 0.97 | 00:00:00 | | 2003-06-30 | 40,600 | 0.93 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2003-07-01 | 296,000 | 0.96 | 1.02 | 0.93 | 0.99 | 00:00:00 | | 2003-07-02 | 191,500 | 0.99 | 1.05 | 0.99 | 1.03 | 00:00:00 | | 2003-07-03 | 108,800 | 1.05 | 1.09 | 1.03 | 1.04 | 00:00:00 | | 2003-07-07 | 19,900 | 1.04 | 1.04 | 0.98 | 0.99 | 00:00:00 | | 2003-07-08 | 277,300 | 0.99 | 1.07 | 0.98 | 1.05 | 00:00:00 | | 2003-07-09 | 171,200 | 1.06 | 1.06 | 1.01 | 1.04 | 00:00:00 | | 2003-07-10 | 231,400 | 1.02 | 1.08 | 1.02 | 1.07 | 00:00:00 | | 2003-07-11 | 176,900 | 1.07 | 1.20 | 1.07 | 1.16 | 00:00:00 | | 2003-07-14 | 107,200 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2003-07-15 | 279,400 | 1.21 | 1.21 | 1.11 | 1.13 | 00:00:00 | | 2003-07-16 | 159,900 | 1.10 | 1.14 | 1.05 | 1.05 | 00:00:00 | | 2003-07-17 | 83,400 | 1.04 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2003-07-18 | 31,500 | 1.09 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2003-07-21 | 54,100 | 1.04 | 1.15 | 1.04 | 1.14 | 00:00:00 | | 2003-07-22 | 97,000 | 1.16 | 1.19 | 1.12 | 1.15 | 00:00:00 | | 2003-07-23 | 182,300 | 1.19 | 1.27 | 1.17 | 1.25 | 00:00:00 | | 2003-07-24 | 156,200 | 1.25 | 1.27 | 1.19 | 1.27 | 00:00:00 | | 2003-07-25 | 87,000 | 1.27 | 1.29 | 1.23 | 1.25 | 00:00:00 | | 2003-07-28 | 123,400 | 1.28 | 1.34 | 1.26 | 1.28 | 00:00:00 | | 2003-07-29 | 121,800 | 1.28 | 1.28 | 1.23 | 1.28 | 00:00:00 | | 2003-07-30 | 65,500 | 1.25 | 1.25 | 1.19 | 1.22 | 00:00:00 | | 2003-07-31 | 68,200 | 1.23 | 1.34 | 1.22 | 1.29 | 00:00:00 | | 2003-08-01 | 54,700 | 1.30 | 1.30 | 1.22 | 1.22 | 00:00:00 | | 2003-08-04 | 19,000 | 1.26 | 1.28 | 1.24 | 1.27 | 00:00:00 | | 2003-08-05 | 49,600 | 1.26 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2003-08-06 | 43,800 | 1.23 | 1.28 | 1.22 | 1.26 | 00:00:00 | | 2003-08-07 | 46,500 | 1.29 | 1.29 | 1.22 | 1.26 | 00:00:00 | | 2003-08-08 | 72,400 | 1.25 | 1.33 | 1.25 | 1.28 | 00:00:00 | | 2003-08-11 | 105,000 | 1.31 | 1.35 | 1.26 | 1.34 | 00:00:00 | | 2003-08-12 | 53,900 | 1.32 | 1.32 | 1.29 | 1.31 | 00:00:00 | | 2003-08-13 | 127,000 | 1.34 | 1.34 | 1.25 | 1.28 | 00:00:00 | | 2003-08-14 | 114,000 | 1.29 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2003-08-15 | 2,000 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2003-08-18 | 61,900 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2003-08-19 | 67,600 | 1.25 | 1.26 | 1.21 | 1.23 | 00:00:00 | | 2003-08-20 | 69,900 | 1.22 | 1.30 | 1.22 | 1.27 | 00:00:00 | | 2003-08-21 | 79,300 | 1.27 | 1.30 | 1.20 | 1.25 | 00:00:00 | | 2003-08-22 | 89,900 | 1.25 | 1.28 | 1.22 | 1.23 | 00:00:00 | | 2003-08-25 | 59,700 | 1.22 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2003-08-26 | 167,800 | 1.26 | 1.29 | 1.23 | 1.29 | 00:00:00 | | 2003-08-27 | 281,300 | 1.29 | 1.37 | 1.28 | 1.36 | 00:00:00 | | 2003-08-28 | 154,500 | 1.36 | 1.39 | 1.35 | 1.38 | 00:00:00 | | 2003-08-29 | 182,200 | 1.41 | 1.43 | 1.37 | 1.41 | 00:00:00 | | 2003-09-02 | 172,000 | 1.42 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2003-09-03 | 240,500 | 1.42 | 1.47 | 1.36 | 1.47 | 00:00:00 | | 2003-09-04 | 216,400 | 1.49 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2003-09-05 | 336,300 | 1.54 | 1.60 | 1.51 | 1.58 | 00:00:00 | | 2003-09-08 | 277,400 | 1.60 | 1.65 | 1.53 | 1.58 | 00:00:00 | | 2003-09-09 | 330,000 | 1.65 | 1.73 | 1.60 | 1.73 | 00:00:00 | | 2003-09-10 | 315,800 | 1.70 | 1.70 | 1.57 | 1.67 | 00:00:00 | | 2003-09-11 | 106,200 | 1.67 | 1.72 | 1.61 | 1.67 | 00:00:00 | | 2003-09-12 | 106,500 | 1.67 | 1.69 | 1.56 | 1.57 | 00:00:00 | | 2003-09-15 | 217,000 | 1.56 | 1.56 | 1.45 | 1.49 | 00:00:00 | | 2003-09-16 | 162,100 | 1.48 | 1.50 | 1.42 | 1.50 | 00:00:00 | | 2003-09-17 | 98,400 | 1.52 | 1.54 | 1.47 | 1.50 | 00:00:00 | | 2003-09-18 | 215,000 | 1.52 | 1.57 | 1.48 | 1.48 | 00:00:00 | | 2003-09-19 | 334,700 | 1.50 | 1.58 | 1.49 | 1.57 | 00:00:00 | | 2003-09-22 | 239,300 | 1.60 | 1.61 | 1.55 | 1.56 | 00:00:00 | | 2003-09-23 | 122,900 | 1.59 | 1.59 | 1.53 | 1.53 | 00:00:00 | | 2003-09-24 | 153,000 | 1.53 | 1.58 | 1.53 | 1.57 | 00:00:00 | | 2003-09-25 | 306,600 | 1.58 | 1.61 | 1.51 | 1.52 | 00:00:00 | | 2003-09-26 | 164,500 | 1.50 | 1.52 | 1.45 | 1.46 | 00:00:00 | | 2003-09-29 | 107,000 | 1.49 | 1.50 | 1.40 | 1.49 | 00:00:00 | | 2003-09-30 | 44,200 | 1.49 | 1.50 | 1.42 | 1.42 | 00:00:00 | | 2003-10-01 | 274,400 | 1.45 | 1.55 | 1.43 | 1.52 | 00:00:00 | | 2003-10-02 | 122,200 | 1.51 | 1.53 | 1.47 | 1.50 | 00:00:00 | | 2003-10-03 | 241,300 | 1.48 | 1.49 | 1.32 | 1.42 | 00:00:00 | | 2003-10-06 | 97,800 | 1.41 | 1.42 | 1.35 | 1.41 | 00:00:00 | | 2003-10-07 | 86,800 | 1.42 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2003-10-08 | 53,400 | 1.49 | 1.49 | 1.44 | 1.46 | 00:00:00 | | 2003-10-09 | 100,300 | 1.48 | 1.48 | 1.42 | 1.43 | 00:00:00 | | 2003-10-10 | 97,300 | 1.44 | 1.50 | 1.44 | 1.50 | 00:00:00 | | 2003-10-13 | 113,500 | 1.50 | 1.50 | 1.40 | 1.48 | 00:00:00 | | 2003-10-14 | 280,000 | 1.49 | 1.49 | 1.42 | 1.43 | 00:00:00 | | 2003-10-15 | 205,300 | 1.44 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2003-10-16 | 221,000 | 1.45 | 1.46 | 1.39 | 1.41 | 00:00:00 | | 2003-10-17 | 481,300 | 1.50 | 1.53 | 1.43 | 1.49 | 00:00:00 | | 2003-10-20 | 609,500 | 1.54 | 1.59 | 1.49 | 1.55 | 00:00:00 | | 2003-10-21 | 807,500 | 1.70 | 1.70 | 1.60 | 1.66 | 00:00:00 | | 2003-10-22 | 808,100 | 1.69 | 1.71 | 1.66 | 1.68 | 00:00:00 | | 2003-10-23 | 391,400 | 1.69 | 1.70 | 1.67 | 1.69 | 00:00:00 | | 2003-10-24 | 827,600 | 1.70 | 1.89 | 1.69 | 1.85 | 00:00:00 | | 2003-10-27 | 835,700 | 1.88 | 1.96 | 1.86 | 1.93 | 00:00:00 | | 2003-10-28 | 311,500 | 1.91 | 1.94 | 1.84 | 1.89 | 00:00:00 | | 2003-10-29 | 1,015,400 | 1.92 | 1.96 | 1.86 | 1.87 | 00:00:00 | | 2003-10-30 | 559,800 | 1.90 | 1.96 | 1.85 | 1.86 | 00:00:00 | | 2003-10-31 | 375,900 | 1.90 | 1.93 | 1.82 | 1.91 | 00:00:00 | | 2003-11-03 | 645,500 | 1.96 | 2.10 | 1.95 | 2.01 | 00:00:00 | | 2003-11-04 | 971,500 | 2.07 | 2.23 | 2.06 | 2.20 | 00:00:00 | | 2003-11-05 | 549,500 | 2.25 | 2.30 | 2.20 | 2.21 | 00:00:00 | | 2003-11-06 | 517,500 | 2.22 | 2.22 | 2.01 | 2.03 | 00:00:00 | | 2003-11-07 | 658,900 | 1.82 | 2.08 | 1.80 | 2.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
