|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-30 | 1,32 | 50.000 | 1,34 | 1,29 | 1,29 | 00:00:00 | | 2004-07-01 | 1,32 | 81.200 | 1,34 | 1,25 | 1,25 | 00:00:00 | | 2004-07-02 | 1,33 | 78.100 | 1,36 | 1,30 | 1,32 | 00:00:00 | | 2004-07-06 | 1,36 | 81.700 | 1,36 | 1,31 | 1,36 | 00:00:00 | | 2004-07-07 | 1,43 | 194.300 | 1,44 | 1,35 | 1,35 | 00:00:00 | | 2004-07-08 | 1,44 | 159.300 | 1,45 | 1,41 | 1,42 | 00:00:00 | | 2004-07-09 | 1,45 | 84.600 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2004-07-12 | 1,40 | 100.900 | 1,45 | 1,38 | 1,45 | 00:00:00 | | 2004-07-13 | 1,35 | 106.000 | 1,38 | 1,31 | 1,31 | 00:00:00 | | 2004-07-14 | 1,35 | 96.300 | 1,35 | 1,32 | 1,32 | 00:00:00 | | 2004-07-15 | 1,34 | 63.700 | 1,37 | 1,30 | 1,32 | 00:00:00 | | 2004-07-16 | 1,35 | 60.800 | 1,38 | 1,31 | 1,31 | 00:00:00 | | 2004-07-19 | 1,25 | 167.800 | 1,33 | 1,24 | 1,31 | 00:00:00 | | 2004-07-20 | 1,23 | 238.000 | 1,26 | 1,19 | 1,20 | 00:00:00 | | 2004-07-21 | 1,18 | 114.500 | 1,24 | 1,17 | 1,21 | 00:00:00 | | 2004-07-22 | 1,18 | 113.200 | 1,21 | 1,15 | 1,16 | 00:00:00 | | 2004-07-23 | 1,17 | 100.100 | 1,21 | 1,13 | 1,20 | 00:00:00 | | 2004-07-26 | 1,21 | 129.000 | 1,22 | 1,17 | 1,17 | 00:00:00 | | 2004-07-27 | 1,17 | 164.400 | 1,24 | 1,12 | 1,23 | 00:00:00 | | 2004-07-28 | 1,23 | 102.700 | 1,23 | 1,16 | 1,16 | 00:00:00 | | 2004-07-29 | 1,25 | 82.600 | 1,25 | 1,17 | 1,18 | 00:00:00 | | 2004-07-30 | 1,32 | 151.100 | 1,32 | 1,23 | 1,27 | 00:00:00 | | 2004-08-02 | 1,26 | 73.000 | 1,34 | 1,15 | 1,34 | 00:00:00 | | 2004-08-03 | 1,24 | 76.300 | 1,28 | 1,22 | 1,22 | 00:00:00 | | 2004-08-04 | 1,20 | 81.300 | 1,22 | 1,20 | 1,20 | 00:00:00 | | 2004-08-05 | 1,18 | 76.700 | 1,20 | 1,16 | 1,18 | 00:00:00 | | 2004-08-06 | 1,19 | 93.100 | 1,23 | 1,19 | 1,20 | 00:00:00 | | 2004-08-09 | 1,20 | 148.400 | 1,22 | 1,14 | 1,19 | 00:00:00 | | 2004-08-10 | 1,17 | 81.100 | 1,21 | 1,16 | 1,20 | 00:00:00 | | 2004-08-11 | 1,09 | 243.200 | 1,16 | 1,06 | 1,16 | 00:00:00 | | 2004-08-12 | 1,10 | 97.100 | 1,15 | 1,03 | 1,05 | 00:00:00 | | 2004-08-13 | 1,18 | 103.200 | 1,18 | 1,12 | 1,12 | 00:00:00 | | 2004-08-16 | 1,19 | 104.800 | 1,22 | 1,13 | 1,14 | 00:00:00 | | 2004-08-17 | 1,15 | 165.500 | 1,20 | 1,13 | 1,17 | 00:00:00 | | 2004-08-18 | 1,14 | 122.500 | 1,16 | 1,12 | 1,16 | 00:00:00 | | 2004-08-19 | 1,24 | 237.600 | 1,24 | 1,15 | 1,15 | 00:00:00 | | 2004-08-20 | 1,29 | 228.700 | 1,34 | 1,24 | 1,24 | 00:00:00 | | 2004-08-23 | 1,26 | 107.300 | 1,32 | 1,23 | 1,32 | 00:00:00 | | 2004-08-24 | 1,22 | 127.200 | 1,23 | 1,16 | 1,22 | 00:00:00 | | 2004-08-25 | 1,28 | 164.400 | 1,29 | 1,23 | 1,26 | 00:00:00 | | 2004-08-26 | 1,32 | 83.100 | 1,34 | 1,28 | 1,32 | 00:00:00 | | 2004-08-27 | 1,39 | 164.500 | 1,39 | 1,30 | 1,31 | 00:00:00 | | 2004-08-30 | 1,36 | 276.100 | 1,44 | 1,35 | 1,39 | 00:00:00 | | 2004-08-31 | 1,44 | 181.500 | 1,45 | 1,33 | 1,41 | 00:00:00 | | 2004-09-01 | 1,42 | 104.800 | 1,45 | 1,40 | 1,45 | 00:00:00 | | 2004-09-02 | 1,34 | 137.800 | 1,45 | 1,33 | 1,42 | 00:00:00 | | 2004-09-03 | 1,34 | 149.500 | 1,36 | 1,29 | 1,35 | 00:00:00 | | 2004-09-07 | 1,29 | 181.000 | 1,33 | 1,28 | 1,31 | 00:00:00 | | 2004-09-08 | 1,29 | 184.100 | 1,32 | 1,25 | 1,32 | 00:00:00 | | 2004-09-09 | 1,29 | 84.800 | 1,29 | 1,25 | 1,27 | 00:00:00 | | 2004-09-10 | 1,35 | 84.100 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2004-09-13 | 1,39 | 145.200 | 1,39 | 1,33 | 1,34 | 00:00:00 | | 2004-09-14 | 1,38 | 100.000 | 1,41 | 1,35 | 1,39 | 00:00:00 | | 2004-09-15 | 1,35 | 105.400 | 1,39 | 1,33 | 1,37 | 00:00:00 | | 2004-09-16 | 1,30 | 227.300 | 1,36 | 1,28 | 1,34 | 00:00:00 | | 2004-09-17 | 1,29 | 111.700 | 1,32 | 1,28 | 1,32 | 00:00:00 | | 2004-09-20 | 1,26 | 69.800 | 1,28 | 1,25 | 1,28 | 00:00:00 | | 2004-09-21 | 1,35 | 174.800 | 1,38 | 1,26 | 1,26 | 00:00:00 | | 2004-09-22 | 1,34 | 137.200 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2004-09-23 | 1,34 | 101.300 | 1,39 | 1,33 | 1,35 | 00:00:00 | | 2004-09-24 | 1,33 | 166.600 | 1,37 | 1,28 | 1,35 | 00:00:00 | | 2004-09-27 | 1,34 | 166.700 | 1,39 | 1,31 | 1,38 | 00:00:00 | | 2004-09-28 | 1,43 | 261.300 | 1,43 | 1,35 | 1,35 | 00:00:00 | | 2004-09-29 | 1,46 | 405.400 | 1,48 | 1,39 | 1,44 | 00:00:00 | | 2004-09-30 | 1,62 | 743.200 | 1,64 | 1,44 | 1,50 | 00:00:00 | | 2004-10-01 | 1,61 | 309.600 | 1,63 | 1,54 | 1,63 | 00:00:00 | | 2004-10-04 | 1,54 | 258.700 | 1,58 | 1,47 | 1,58 | 00:00:00 | | 2004-10-05 | 1,62 | 375.500 | 1,70 | 1,54 | 1,54 | 00:00:00 | | 2004-10-06 | 1,62 | 198.700 | 1,67 | 1,56 | 1,63 | 00:00:00 | | 2004-10-07 | 1,56 | 205.800 | 1,60 | 1,56 | 1,57 | 00:00:00 | | 2004-10-08 | 1,64 | 495.900 | 1,68 | 1,59 | 1,59 | 00:00:00 | | 2004-10-11 | 1,60 | 223.200 | 1,66 | 1,55 | 1,65 | 00:00:00 | | 2004-10-12 | 1,55 | 335.300 | 1,61 | 1,47 | 1,49 | 00:00:00 | | 2004-10-13 | 1,53 | 298.100 | 1,55 | 1,45 | 1,50 | 00:00:00 | | 2004-10-14 | 1,59 | 249.900 | 1,65 | 1,53 | 1,53 | 00:00:00 | | 2004-10-15 | 1,57 | 72.400 | 1,62 | 1,55 | 1,61 | 00:00:00 | | 2004-10-18 | 1,57 | 171.500 | 1,65 | 1,53 | 1,62 | 00:00:00 | | 2004-10-19 | 1,62 | 103.900 | 1,62 | 1,55 | 1,55 | 00:00:00 | | 2004-10-20 | 1,59 | 417.200 | 1,69 | 1,58 | 1,61 | 00:00:00 | | 2004-10-21 | 1,64 | 184.900 | 1,67 | 1,55 | 1,56 | 00:00:00 | | 2004-10-22 | 1,65 | 164.500 | 1,65 | 1,59 | 1,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
