|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2000-01-03 | 312,700 | 2.09 | 2.30 | 1.73 | 1.81 | 00:00:00 | 2000-01-04 | 19,300 | 1.97 | 2.00 | 1.81 | 2.00 | 00:00:00 | 2000-01-05 | 226,200 | 2.00 | 2.02 | 1.89 | 1.95 | 00:00:00 | 2000-01-06 | 59,600 | 2.02 | 2.03 | 1.94 | 2.03 | 00:00:00 | 2000-01-07 | 43,800 | 2.03 | 2.12 | 1.97 | 2.12 | 00:00:00 | 2000-01-10 | 53,800 | 2.20 | 2.27 | 2.08 | 2.16 | 00:00:00 | 2000-01-11 | 98,900 | 2.27 | 2.27 | 2.12 | 2.23 | 00:00:00 | 2000-01-12 | 22,800 | 2.09 | 2.25 | 2.03 | 2.05 | 00:00:00 | 2000-01-13 | 27,000 | 2.03 | 2.16 | 2.03 | 2.03 | 00:00:00 | 2000-01-14 | 50,000 | 2.03 | 2.12 | 2.03 | 2.03 | 00:00:00 | 2000-01-18 | 26,800 | 2.03 | 2.12 | 2.03 | 2.03 | 00:00:00 | 2000-01-19 | 16,200 | 2.03 | 2.12 | 2.03 | 2.12 | 00:00:00 | 2000-01-20 | 297,600 | 2.03 | 2.09 | 1.59 | 1.84 | 00:00:00 | 2000-01-21 | 62,000 | 2.03 | 2.03 | 1.84 | 1.91 | 00:00:00 | 2000-01-24 | 72,000 | 1.84 | 1.91 | 1.78 | 1.78 | 00:00:00 | 2000-01-25 | 43,900 | 1.78 | 1.80 | 1.75 | 1.80 | 00:00:00 | 2000-01-26 | 63,400 | 1.80 | 1.80 | 1.63 | 1.69 | 00:00:00 | 2000-01-27 | 49,700 | 1.75 | 1.77 | 1.63 | 1.63 | 00:00:00 | 2000-01-28 | 96,000 | 1.59 | 1.80 | 1.55 | 1.80 | 00:00:00 | 2000-01-31 | 58,200 | 1.78 | 1.88 | 1.59 | 1.80 | 00:00:00 | 2000-02-01 | 32,100 | 1.80 | 1.89 | 1.63 | 1.78 | 00:00:00 | 2000-02-02 | 36,300 | 1.78 | 1.88 | 1.72 | 1.88 | 00:00:00 | 2000-02-03 | 45,600 | 1.88 | 1.88 | 1.66 | 1.88 | 00:00:00 | 2000-02-04 | 74,100 | 1.88 | 1.94 | 1.66 | 1.94 | 00:00:00 | 2000-02-07 | 160,600 | 1.94 | 2.06 | 1.88 | 1.94 | 00:00:00 | 2000-02-08 | 63,100 | 1.94 | 1.94 | 1.75 | 1.75 | 00:00:00 | 2000-02-09 | 30,400 | 1.69 | 1.81 | 1.69 | 1.81 | 00:00:00 | 2000-02-10 | 43,200 | 1.75 | 1.81 | 1.75 | 1.81 | 00:00:00 | 2000-02-11 | 52,500 | 1.81 | 1.81 | 1.66 | 1.66 | 00:00:00 | 2000-02-14 | 74,400 | 1.69 | 1.69 | 1.59 | 1.63 | 00:00:00 | 2000-02-15 | 73,200 | 1.69 | 1.69 | 1.63 | 1.63 | 00:00:00 | 2000-02-16 | 124,500 | 1.63 | 1.66 | 1.63 | 1.63 | 00:00:00 | 2000-02-17 | 43,100 | 1.63 | 1.66 | 1.63 | 1.63 | 00:00:00 | 2000-02-18 | 31,300 | 1.63 | 1.78 | 1.63 | 1.66 | 00:00:00 | 2000-02-22 | 35,300 | 1.63 | 1.78 | 1.63 | 1.75 | 00:00:00 | 2000-02-23 | 444 | 1.75 | 1.75 | 1.63 | 1.75 | 00:00:00 | 2000-02-24 | 26,100 | 1.81 | 1.81 | 1.69 | 1.81 | 00:00:00 | 2000-02-25 | 55,000 | 1.69 | 1.75 | 1.63 | 1.63 | 00:00:00 | 2000-02-28 | 79,100 | 1.63 | 1.75 | 1.63 | 1.63 | 00:00:00 | 2000-02-29 | 1,700 | 1.75 | 1.75 | 1.63 | 1.63 | 00:00:00 | 2000-03-01 | 7,700 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | 2000-03-02 | 44,500 | 1.75 | 1.75 | 1.63 | 1.63 | 00:00:00 | 2000-03-03 | 42,000 | 1.69 | 1.69 | 1.63 | 1.63 | 00:00:00 | 2000-03-06 | 141,000 | 1.69 | 1.75 | 1.63 | 1.63 | 00:00:00 | 2000-03-07 | 53,300 | 1.75 | 1.75 | 1.63 | 1.63 | 00:00:00 | 2000-03-08 | 31,400 | 1.75 | 1.75 | 1.69 | 1.69 | 00:00:00 | 2000-03-09 | 42,600 | 1.75 | 1.75 | 1.63 | 1.75 | 00:00:00 | 2000-03-10 | 31,000 | 1.66 | 1.75 | 1.50 | 1.66 | 00:00:00 | 2000-03-13 | 37,200 | 1.66 | 1.75 | 1.66 | 1.66 | 00:00:00 | 2000-03-14 | 27,500 | 1.75 | 1.75 | 1.66 | 1.66 | 00:00:00 | 2000-03-15 | 36,600 | 1.69 | 1.69 | 1.66 | 1.69 | 00:00:00 | 2000-03-16 | 104,600 | 1.66 | 1.69 | 1.59 | 1.66 | 00:00:00 | 2000-03-17 | 19,600 | 1.59 | 1.69 | 1.59 | 1.63 | 00:00:00 | 2000-03-20 | 28,800 | 1.63 | 1.69 | 1.63 | 1.63 | 00:00:00 | 2000-03-21 | 23,400 | 1.69 | 1.69 | 1.59 | 1.59 | 00:00:00 | 2000-03-22 | 111,700 | 1.69 | 1.69 | 1.50 | 1.50 | 00:00:00 | 2000-03-23 | 135,500 | 1.50 | 1.63 | 1.50 | 1.55 | 00:00:00 | 2000-03-24 | 38,900 | 1.59 | 1.59 | 1.47 | 1.56 | 00:00:00 | 2000-03-27 | 68,200 | 1.59 | 1.59 | 1.55 | 1.59 | 00:00:00 | 2000-03-28 | 42,700 | 1.63 | 1.63 | 1.56 | 1.56 | 00:00:00 | 2000-03-29 | 182,500 | 1.63 | 1.72 | 1.56 | 1.72 | 00:00:00 | 2000-03-30 | 42,000 | 1.75 | 1.75 | 1.56 | 1.69 | 00:00:00 | 2000-03-31 | 13,100 | 1.56 | 1.69 | 1.56 | 1.69 | 00:00:00 | 2000-04-03 | 40,400 | 1.69 | 1.69 | 1.56 | 1.63 | 00:00:00 | 2000-04-04 | 20,100 | 1.56 | 1.66 | 1.56 | 1.56 | 00:00:00 | 2000-04-05 | 17,200 | 1.56 | 1.66 | 1.56 | 1.56 | 00:00:00 | 2000-04-06 | 18,500 | 1.66 | 1.66 | 1.56 | 1.66 | 00:00:00 | 2000-04-07 | 34,000 | 1.66 | 1.66 | 1.56 | 1.63 | 00:00:00 | 2000-04-10 | 123,700 | 1.66 | 1.69 | 1.59 | 1.69 | 00:00:00 | 2000-04-11 | 12,000 | 1.59 | 1.69 | 1.59 | 1.66 | 00:00:00 | 2000-04-12 | 19,700 | 1.59 | 1.66 | 1.59 | 1.66 | 00:00:00 | 2000-04-13 | 28,100 | 1.66 | 1.66 | 1.59 | 1.66 | 00:00:00 | 2000-04-14 | 31,400 | 1.69 | 1.69 | 1.59 | 1.63 | 00:00:00 | 2000-04-17 | 46,400 | 1.66 | 1.66 | 1.59 | 1.59 | 00:00:00 | 2000-04-18 | 24,400 | 1.59 | 1.66 | 1.59 | 1.63 | 00:00:00 | 2000-04-19 | 21,400 | 1.63 | 1.63 | 1.56 | 1.56 | 00:00:00 | 2000-04-20 | 31,100 | 1.56 | 1.63 | 1.56 | 1.63 | 00:00:00 | 2000-04-24 | 22,100 | 1.63 | 1.63 | 1.56 | 1.63 | 00:00:00 | 2000-04-25 | 29,100 | 1.63 | 1.66 | 1.56 | 1.63 | 00:00:00 | 2000-04-26 | 23,800 | 1.66 | 1.66 | 1.56 | 1.63 | 00:00:00 | 2000-04-27 | 33,200 | 1.69 | 1.69 | 1.56 | 1.56 | 00:00:00 | 2000-04-28 | 5,700 | 1.56 | 1.69 | 1.56 | 1.56 | 00:00:00 | 2000-05-01 | 28,400 | 1.69 | 1.69 | 1.56 | 1.63 | 00:00:00 | 2000-05-02 | 5,000 | 1.63 | 1.63 | 1.56 | 1.56 | 00:00:00 | 2000-05-03 | 30,900 | 1.56 | 1.59 | 1.55 | 1.55 | 00:00:00 | 2000-05-04 | 42,700 | 1.63 | 1.63 | 1.55 | 1.56 | 00:00:00 | 2000-05-05 | 11,600 | 1.56 | 1.59 | 1.56 | 1.59 | 00:00:00 | 2000-05-08 | 84,000 | 1.53 | 1.56 | 1.48 | 1.56 | 00:00:00 | 2000-05-09 | 20,300 | 1.59 | 1.59 | 1.53 | 1.59 | 00:00:00 | 2000-05-10 | 54,900 | 1.59 | 1.59 | 1.53 | 1.53 | 00:00:00 | 2000-05-11 | 28,700 | 1.55 | 1.59 | 1.55 | 1.55 | 00:00:00 | 2000-05-12 | 30,600 | 1.63 | 1.63 | 1.53 | 1.63 | 00:00:00 | 2000-05-15 | 51,600 | 1.69 | 1.69 | 1.56 | 1.66 | 00:00:00 | 2000-05-16 | 29,100 | 1.56 | 1.69 | 1.56 | 1.63 | 00:00:00 | 2000-05-17 | 38,500 | 1.63 | 1.69 | 1.63 | 1.66 | 00:00:00 | 2000-05-18 | 22,200 | 1.59 | 1.69 | 1.59 | 1.59 | 00:00:00 | 2000-05-19 | 24,600 | 1.59 | 1.63 | 1.56 | 1.63 | 00:00:00 | 2000-05-22 | 24,100 | 1.56 | 1.63 | 1.56 | 1.56 | 00:00:00 | 2000-05-23 | 46,000 | 1.56 | 1.63 | 1.53 | 1.59 | 00:00:00 | 2000-05-24 | 35,800 | 1.69 | 1.69 | 1.53 | 1.53 | 00:00:00 | 2000-05-25 | 83,800 | 1.53 | 1.63 | 1.37 | 1.41 | 00:00:00 | 2000-05-26 | 66,800 | 1.31 | 1.37 | 1.19 | 1.31 | 00:00:00 | 2000-05-30 | 41,800 | 1.19 | 1.41 | 1.19 | 1.31 | 00:00:00 | 2000-05-31 | 3,100 | 1.28 | 1.45 | 1.28 | 1.45 | 00:00:00 | 2000-06-01 | 43,200 | 1.45 | 1.45 | 1.20 | 1.45 | 00:00:00 | 2000-06-02 | 960 | 1.38 | 1.45 | 1.28 | 1.38 | 00:00:00 | 2000-06-05 | 71,100 | 1.44 | 1.45 | 1.38 | 1.44 | 00:00:00 | 2000-06-06 | 49,200 | 1.44 | 1.44 | 1.41 | 1.41 | 00:00:00 | 2000-06-07 | 51,200 | 1.41 | 1.44 | 1.38 | 1.41 | 00:00:00 | 2000-06-08 | 117,300 | 1.38 | 1.44 | 1.31 | 1.41 | 00:00:00 | 2000-06-09 | 745 | 1.41 | 1.44 | 1.34 | 1.41 | 00:00:00 | 2000-06-12 | 88,200 | 1.41 | 1.50 | 1.38 | 1.38 | 00:00:00 | 2000-06-13 | 115,200 | 1.38 | 1.50 | 1.38 | 1.50 | 00:00:00 | 2000-06-14 | 99,800 | 1.50 | 1.50 | 1.44 | 1.50 | 00:00:00 | 2000-06-15 | 60,200 | 1.50 | 1.50 | 1.38 | 1.38 | 00:00:00 | 2000-06-16 | 196,000 | 1.50 | 1.50 | 1.41 | 1.45 | 00:00:00 | 2000-06-19 | 63,800 | 1.48 | 1.48 | 1.41 | 1.44 | 00:00:00 | 2000-06-20 | 118,600 | 1.38 | 1.47 | 1.38 | 1.47 | 00:00:00 | 2000-06-21 | 79,500 | 1.44 | 1.47 | 1.38 | 1.38 | 00:00:00 | 2000-06-22 | 100,500 | 1.44 | 1.47 | 1.38 | 1.38 | 00:00:00 | 2000-06-23 | 75,700 | 1.47 | 1.47 | 1.38 | 1.47 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|