|
 Great Basin Gold - [Ticker: GBG] |     | | Última Transacción | 0,700 | Hora de Cotización | 2017-05-12 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,700 | Mínimo | 0,700 | | Volumen | 0 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,700 | PER | 0,00% | | Apertura | 0,700 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-17 | 1,10 | 83.400 | 1,10 | 1,03 | 1,04 | 00:00:00 | | 2003-07-18 | 1,10 | 31.500 | 1,10 | 1,03 | 1,09 | 00:00:00 | | 2003-07-21 | 1,14 | 54.100 | 1,15 | 1,04 | 1,04 | 00:00:00 | | 2003-07-22 | 1,15 | 97.000 | 1,19 | 1,12 | 1,16 | 00:00:00 | | 2003-07-23 | 1,25 | 182.300 | 1,27 | 1,17 | 1,19 | 00:00:00 | | 2003-07-24 | 1,27 | 156.200 | 1,27 | 1,19 | 1,25 | 00:00:00 | | 2003-07-25 | 1,25 | 87.000 | 1,29 | 1,23 | 1,27 | 00:00:00 | | 2003-07-28 | 1,28 | 123.400 | 1,34 | 1,26 | 1,28 | 00:00:00 | | 2003-07-29 | 1,28 | 121.800 | 1,28 | 1,23 | 1,28 | 00:00:00 | | 2003-07-30 | 1,22 | 65.500 | 1,25 | 1,19 | 1,25 | 00:00:00 | | 2003-07-31 | 1,29 | 68.200 | 1,34 | 1,22 | 1,23 | 00:00:00 | | 2003-08-01 | 1,22 | 54.700 | 1,30 | 1,22 | 1,30 | 00:00:00 | | 2003-08-04 | 1,27 | 19.000 | 1,28 | 1,24 | 1,26 | 00:00:00 | | 2003-08-05 | 1,23 | 49.600 | 1,30 | 1,23 | 1,26 | 00:00:00 | | 2003-08-06 | 1,26 | 43.800 | 1,28 | 1,22 | 1,23 | 00:00:00 | | 2003-08-07 | 1,26 | 46.500 | 1,29 | 1,22 | 1,29 | 00:00:00 | | 2003-08-08 | 1,28 | 72.400 | 1,33 | 1,25 | 1,25 | 00:00:00 | | 2003-08-11 | 1,34 | 105.000 | 1,35 | 1,26 | 1,31 | 00:00:00 | | 2003-08-12 | 1,31 | 53.900 | 1,32 | 1,29 | 1,32 | 00:00:00 | | 2003-08-13 | 1,28 | 127.000 | 1,34 | 1,25 | 1,34 | 00:00:00 | | 2003-08-14 | 1,29 | 114.000 | 1,30 | 1,25 | 1,29 | 00:00:00 | | 2003-08-15 | 1,28 | 2.000 | 1,28 | 1,28 | 1,28 | 00:00:00 | | 2003-08-18 | 1,25 | 61.900 | 1,29 | 1,25 | 1,29 | 00:00:00 | | 2003-08-19 | 1,23 | 67.600 | 1,26 | 1,21 | 1,25 | 00:00:00 | | 2003-08-20 | 1,27 | 69.900 | 1,30 | 1,22 | 1,22 | 00:00:00 | | 2003-08-21 | 1,25 | 79.300 | 1,30 | 1,20 | 1,27 | 00:00:00 | | 2003-08-22 | 1,23 | 89.900 | 1,28 | 1,22 | 1,25 | 00:00:00 | | 2003-08-25 | 1,25 | 59.700 | 1,25 | 1,21 | 1,22 | 00:00:00 | | 2003-08-26 | 1,29 | 167.800 | 1,29 | 1,23 | 1,26 | 00:00:00 | | 2003-08-27 | 1,36 | 281.300 | 1,37 | 1,28 | 1,29 | 00:00:00 | | 2003-08-28 | 1,38 | 154.500 | 1,39 | 1,35 | 1,36 | 00:00:00 | | 2003-08-29 | 1,41 | 182.200 | 1,43 | 1,37 | 1,41 | 00:00:00 | | 2003-09-02 | 1,40 | 172.000 | 1,44 | 1,40 | 1,42 | 00:00:00 | | 2003-09-03 | 1,47 | 240.500 | 1,47 | 1,36 | 1,42 | 00:00:00 | | 2003-09-04 | 1,50 | 216.400 | 1,50 | 1,46 | 1,49 | 00:00:00 | | 2003-09-05 | 1,58 | 336.300 | 1,60 | 1,51 | 1,54 | 00:00:00 | | 2003-09-08 | 1,58 | 277.400 | 1,65 | 1,53 | 1,60 | 00:00:00 | | 2003-09-09 | 1,73 | 330.000 | 1,73 | 1,60 | 1,65 | 00:00:00 | | 2003-09-10 | 1,67 | 315.800 | 1,70 | 1,57 | 1,70 | 00:00:00 | | 2003-09-11 | 1,67 | 106.200 | 1,72 | 1,61 | 1,67 | 00:00:00 | | 2003-09-12 | 1,57 | 106.500 | 1,69 | 1,56 | 1,67 | 00:00:00 | | 2003-09-15 | 1,49 | 217.000 | 1,56 | 1,45 | 1,56 | 00:00:00 | | 2003-09-16 | 1,50 | 162.100 | 1,50 | 1,42 | 1,48 | 00:00:00 | | 2003-09-17 | 1,50 | 98.400 | 1,54 | 1,47 | 1,52 | 00:00:00 | | 2003-09-18 | 1,48 | 215.000 | 1,57 | 1,48 | 1,52 | 00:00:00 | | 2003-09-19 | 1,57 | 334.700 | 1,58 | 1,49 | 1,50 | 00:00:00 | | 2003-09-22 | 1,56 | 239.300 | 1,61 | 1,55 | 1,60 | 00:00:00 | | 2003-09-23 | 1,53 | 122.900 | 1,59 | 1,53 | 1,59 | 00:00:00 | | 2003-09-24 | 1,57 | 153.000 | 1,58 | 1,53 | 1,53 | 00:00:00 | | 2003-09-25 | 1,52 | 306.600 | 1,61 | 1,51 | 1,58 | 00:00:00 | | 2003-09-26 | 1,46 | 164.500 | 1,52 | 1,45 | 1,50 | 00:00:00 | | 2003-09-29 | 1,49 | 107.000 | 1,50 | 1,40 | 1,49 | 00:00:00 | | 2003-09-30 | 1,42 | 44.200 | 1,50 | 1,42 | 1,49 | 00:00:00 | | 2003-10-01 | 1,52 | 274.400 | 1,55 | 1,43 | 1,45 | 00:00:00 | | 2003-10-02 | 1,50 | 122.200 | 1,53 | 1,47 | 1,51 | 00:00:00 | | 2003-10-03 | 1,42 | 241.300 | 1,49 | 1,32 | 1,48 | 00:00:00 | | 2003-10-06 | 1,41 | 97.800 | 1,42 | 1,35 | 1,41 | 00:00:00 | | 2003-10-07 | 1,50 | 86.800 | 1,50 | 1,40 | 1,42 | 00:00:00 | | 2003-10-08 | 1,46 | 53.400 | 1,49 | 1,44 | 1,49 | 00:00:00 | | 2003-10-09 | 1,43 | 100.300 | 1,48 | 1,42 | 1,48 | 00:00:00 | | 2003-10-10 | 1,50 | 97.300 | 1,50 | 1,44 | 1,44 | 00:00:00 | | 2003-10-13 | 1,48 | 113.500 | 1,50 | 1,40 | 1,50 | 00:00:00 | | 2003-10-14 | 1,43 | 280.000 | 1,49 | 1,42 | 1,49 | 00:00:00 | | 2003-10-15 | 1,45 | 205.300 | 1,45 | 1,41 | 1,44 | 00:00:00 | | 2003-10-16 | 1,41 | 221.000 | 1,46 | 1,39 | 1,45 | 00:00:00 | | 2003-10-17 | 1,49 | 481.300 | 1,53 | 1,43 | 1,50 | 00:00:00 | | 2003-10-20 | 1,55 | 609.500 | 1,59 | 1,49 | 1,54 | 00:00:00 | | 2003-10-21 | 1,66 | 807.500 | 1,70 | 1,60 | 1,70 | 00:00:00 | | 2003-10-22 | 1,68 | 808.100 | 1,71 | 1,66 | 1,69 | 00:00:00 | | 2003-10-23 | 1,69 | 391.400 | 1,70 | 1,67 | 1,69 | 00:00:00 | | 2003-10-24 | 1,85 | 827.600 | 1,89 | 1,69 | 1,70 | 00:00:00 | | 2003-10-27 | 1,93 | 835.700 | 1,96 | 1,86 | 1,88 | 00:00:00 | | 2003-10-28 | 1,89 | 311.500 | 1,94 | 1,84 | 1,91 | 00:00:00 | | 2003-10-29 | 1,87 | 1.015.400 | 1,96 | 1,86 | 1,92 | 00:00:00 | | 2003-10-30 | 1,86 | 559.800 | 1,96 | 1,85 | 1,90 | 00:00:00 | | 2003-10-31 | 1,91 | 375.900 | 1,93 | 1,82 | 1,90 | 00:00:00 | | 2003-11-03 | 2,01 | 645.500 | 2,10 | 1,95 | 1,96 | 00:00:00 | | 2003-11-04 | 2,20 | 971.500 | 2,23 | 2,06 | 2,07 | 00:00:00 | | 2003-11-05 | 2,21 | 549.500 | 2,30 | 2,20 | 2,25 | 00:00:00 | | 2003-11-06 | 2,03 | 517.500 | 2,22 | 2,01 | 2,22 | 00:00:00 | | 2003-11-07 | 2,07 | 658.900 | 2,08 | 1,80 | 1,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
