|
 Great Basin Gold - [Ticker: GBG] |     | | Última Transacción | 0,517 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 261 | | Demanda / Oferta | N/A | Yield | N/A | | Cierre Anterior | 0,517 | PER | 0,00% | | Apertura | 0,000 | EPS | -0,15 | | Fecha Ex-Dividendo | N/A | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | -0 | Objetivo Estimado 1 Año | 1.776.930,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para GBG desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 1,81 | 312.700 | 2,30 | 1,73 | 2,09 | 00:00:00 | | 2000-01-04 | 2,00 | 19.300 | 2,00 | 1,81 | 1,97 | 00:00:00 | | 2000-01-05 | 1,95 | 226.200 | 2,02 | 1,89 | 2,00 | 00:00:00 | | 2000-01-06 | 2,03 | 59.600 | 2,03 | 1,94 | 2,02 | 00:00:00 | | 2000-01-07 | 2,12 | 43.800 | 2,12 | 1,97 | 2,03 | 00:00:00 | | 2000-01-10 | 2,16 | 53.800 | 2,27 | 2,08 | 2,20 | 00:00:00 | | 2000-01-11 | 2,23 | 98.900 | 2,27 | 2,12 | 2,27 | 00:00:00 | | 2000-01-12 | 2,05 | 22.800 | 2,25 | 2,03 | 2,09 | 00:00:00 | | 2000-01-13 | 2,03 | 27.000 | 2,16 | 2,03 | 2,03 | 00:00:00 | | 2000-01-14 | 2,03 | 50.000 | 2,12 | 2,03 | 2,03 | 00:00:00 | | 2000-01-18 | 2,03 | 26.800 | 2,12 | 2,03 | 2,03 | 00:00:00 | | 2000-01-19 | 2,12 | 16.200 | 2,12 | 2,03 | 2,03 | 00:00:00 | | 2000-01-20 | 1,84 | 297.600 | 2,09 | 1,59 | 2,03 | 00:00:00 | | 2000-01-21 | 1,91 | 62.000 | 2,03 | 1,84 | 2,03 | 00:00:00 | | 2000-01-24 | 1,78 | 72.000 | 1,91 | 1,78 | 1,84 | 00:00:00 | | 2000-01-25 | 1,80 | 43.900 | 1,80 | 1,75 | 1,78 | 00:00:00 | | 2000-01-26 | 1,69 | 63.400 | 1,80 | 1,63 | 1,80 | 00:00:00 | | 2000-01-27 | 1,63 | 49.700 | 1,77 | 1,63 | 1,75 | 00:00:00 | | 2000-01-28 | 1,80 | 96.000 | 1,80 | 1,55 | 1,59 | 00:00:00 | | 2000-01-31 | 1,80 | 58.200 | 1,88 | 1,59 | 1,78 | 00:00:00 | | 2000-02-01 | 1,78 | 32.100 | 1,89 | 1,63 | 1,80 | 00:00:00 | | 2000-02-02 | 1,88 | 36.300 | 1,88 | 1,72 | 1,78 | 00:00:00 | | 2000-02-03 | 1,88 | 45.600 | 1,88 | 1,66 | 1,88 | 00:00:00 | | 2000-02-04 | 1,94 | 74.100 | 1,94 | 1,66 | 1,88 | 00:00:00 | | 2000-02-07 | 1,94 | 160.600 | 2,06 | 1,88 | 1,94 | 00:00:00 | | 2000-02-08 | 1,75 | 63.100 | 1,94 | 1,75 | 1,94 | 00:00:00 | | 2000-02-09 | 1,81 | 30.400 | 1,81 | 1,69 | 1,69 | 00:00:00 | | 2000-02-10 | 1,81 | 43.200 | 1,81 | 1,75 | 1,75 | 00:00:00 | | 2000-02-11 | 1,66 | 52.500 | 1,81 | 1,66 | 1,81 | 00:00:00 | | 2000-02-14 | 1,63 | 74.400 | 1,69 | 1,59 | 1,69 | 00:00:00 | | 2000-02-15 | 1,63 | 73.200 | 1,69 | 1,63 | 1,69 | 00:00:00 | | 2000-02-16 | 1,63 | 124.500 | 1,66 | 1,63 | 1,63 | 00:00:00 | | 2000-02-17 | 1,63 | 43.100 | 1,66 | 1,63 | 1,63 | 00:00:00 | | 2000-02-18 | 1,66 | 31.300 | 1,78 | 1,63 | 1,63 | 00:00:00 | | 2000-02-22 | 1,75 | 35.300 | 1,78 | 1,63 | 1,63 | 00:00:00 | | 2000-02-23 | 1,75 | 444 | 1,75 | 1,63 | 1,75 | 00:00:00 | | 2000-02-24 | 1,81 | 26.100 | 1,81 | 1,69 | 1,81 | 00:00:00 | | 2000-02-25 | 1,63 | 55.000 | 1,75 | 1,63 | 1,69 | 00:00:00 | | 2000-02-28 | 1,63 | 79.100 | 1,75 | 1,63 | 1,63 | 00:00:00 | | 2000-02-29 | 1,63 | 1.700 | 1,75 | 1,63 | 1,75 | 00:00:00 | | 2000-03-01 | 1,63 | 7.700 | 1,63 | 1,63 | 1,63 | 00:00:00 | | 2000-03-02 | 1,63 | 44.500 | 1,75 | 1,63 | 1,75 | 00:00:00 | | 2000-03-03 | 1,63 | 42.000 | 1,69 | 1,63 | 1,69 | 00:00:00 | | 2000-03-06 | 1,63 | 141.000 | 1,75 | 1,63 | 1,69 | 00:00:00 | | 2000-03-07 | 1,63 | 53.300 | 1,75 | 1,63 | 1,75 | 00:00:00 | | 2000-03-08 | 1,69 | 31.400 | 1,75 | 1,69 | 1,75 | 00:00:00 | | 2000-03-09 | 1,75 | 42.600 | 1,75 | 1,63 | 1,75 | 00:00:00 | | 2000-03-10 | 1,66 | 31.000 | 1,75 | 1,50 | 1,66 | 00:00:00 | | 2000-03-13 | 1,66 | 37.200 | 1,75 | 1,66 | 1,66 | 00:00:00 | | 2000-03-14 | 1,66 | 27.500 | 1,75 | 1,66 | 1,75 | 00:00:00 | | 2000-03-15 | 1,69 | 36.600 | 1,69 | 1,66 | 1,69 | 00:00:00 | | 2000-03-16 | 1,66 | 104.600 | 1,69 | 1,59 | 1,66 | 00:00:00 | | 2000-03-17 | 1,63 | 19.600 | 1,69 | 1,59 | 1,59 | 00:00:00 | | 2000-03-20 | 1,63 | 28.800 | 1,69 | 1,63 | 1,63 | 00:00:00 | | 2000-03-21 | 1,59 | 23.400 | 1,69 | 1,59 | 1,69 | 00:00:00 | | 2000-03-22 | 1,50 | 111.700 | 1,69 | 1,50 | 1,69 | 00:00:00 | | 2000-03-23 | 1,55 | 135.500 | 1,63 | 1,50 | 1,50 | 00:00:00 | | 2000-03-24 | 1,56 | 38.900 | 1,59 | 1,47 | 1,59 | 00:00:00 | | 2000-03-27 | 1,59 | 68.200 | 1,59 | 1,55 | 1,59 | 00:00:00 | | 2000-03-28 | 1,56 | 42.700 | 1,63 | 1,56 | 1,63 | 00:00:00 | | 2000-03-29 | 1,72 | 182.500 | 1,72 | 1,56 | 1,63 | 00:00:00 | | 2000-03-30 | 1,69 | 42.000 | 1,75 | 1,56 | 1,75 | 00:00:00 | | 2000-03-31 | 1,69 | 13.100 | 1,69 | 1,56 | 1,56 | 00:00:00 | | 2000-04-03 | 1,63 | 40.400 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-04-04 | 1,56 | 20.100 | 1,66 | 1,56 | 1,56 | 00:00:00 | | 2000-04-05 | 1,56 | 17.200 | 1,66 | 1,56 | 1,56 | 00:00:00 | | 2000-04-06 | 1,66 | 18.500 | 1,66 | 1,56 | 1,66 | 00:00:00 | | 2000-04-07 | 1,63 | 34.000 | 1,66 | 1,56 | 1,66 | 00:00:00 | | 2000-04-10 | 1,69 | 123.700 | 1,69 | 1,59 | 1,66 | 00:00:00 | | 2000-04-11 | 1,66 | 12.000 | 1,69 | 1,59 | 1,59 | 00:00:00 | | 2000-04-12 | 1,66 | 19.700 | 1,66 | 1,59 | 1,59 | 00:00:00 | | 2000-04-13 | 1,66 | 28.100 | 1,66 | 1,59 | 1,66 | 00:00:00 | | 2000-04-14 | 1,63 | 31.400 | 1,69 | 1,59 | 1,69 | 00:00:00 | | 2000-04-17 | 1,59 | 46.400 | 1,66 | 1,59 | 1,66 | 00:00:00 | | 2000-04-18 | 1,63 | 24.400 | 1,66 | 1,59 | 1,59 | 00:00:00 | | 2000-04-19 | 1,56 | 21.400 | 1,63 | 1,56 | 1,63 | 00:00:00 | | 2000-04-20 | 1,63 | 31.100 | 1,63 | 1,56 | 1,56 | 00:00:00 | | 2000-04-24 | 1,63 | 22.100 | 1,63 | 1,56 | 1,63 | 00:00:00 | | 2000-04-25 | 1,63 | 29.100 | 1,66 | 1,56 | 1,63 | 00:00:00 | | 2000-04-26 | 1,63 | 23.800 | 1,66 | 1,56 | 1,66 | 00:00:00 | | 2000-04-27 | 1,56 | 33.200 | 1,69 | 1,56 | 1,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
