|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-22 | 1,65 | 164.500 | 1,65 | 1,59 | 1,61 | 00:00:00 | | 2004-10-25 | 1,63 | 482.500 | 1,72 | 1,62 | 1,69 | 00:00:00 | | 2004-10-26 | 1,60 | 103.200 | 1,65 | 1,58 | 1,63 | 00:00:00 | | 2004-10-27 | 1,56 | 208.800 | 1,64 | 1,56 | 1,61 | 00:00:00 | | 2004-10-28 | 1,57 | 186.200 | 1,57 | 1,50 | 1,57 | 00:00:00 | | 2004-10-29 | 1,57 | 168.300 | 1,57 | 1,49 | 1,49 | 00:00:00 | | 2004-11-01 | 1,46 | 168.200 | 1,59 | 1,46 | 1,50 | 00:00:00 | | 2004-11-02 | 1,47 | 424.000 | 1,50 | 1,35 | 1,46 | 00:00:00 | | 2004-11-03 | 1,46 | 123.800 | 1,55 | 1,45 | 1,48 | 00:00:00 | | 2004-11-04 | 1,56 | 431.400 | 1,59 | 1,46 | 1,46 | 00:00:00 | | 2004-11-05 | 1,60 | 194.400 | 1,60 | 1,54 | 1,57 | 00:00:00 | | 2004-11-08 | 1,56 | 184.300 | 1,63 | 1,50 | 1,60 | 00:00:00 | | 2004-11-09 | 1,52 | 106.900 | 1,56 | 1,50 | 1,55 | 00:00:00 | | 2004-11-10 | 1,52 | 85.100 | 1,55 | 1,50 | 1,52 | 00:00:00 | | 2004-11-11 | 1,51 | 109.000 | 1,53 | 1,48 | 1,51 | 00:00:00 | | 2004-11-12 | 1,61 | 314.000 | 1,62 | 1,49 | 1,52 | 00:00:00 | | 2004-11-15 | 1,53 | 297.300 | 1,63 | 1,53 | 1,62 | 00:00:00 | | 2004-11-16 | 1,59 | 139.300 | 1,60 | 1,53 | 1,57 | 00:00:00 | | 2004-11-17 | 1,56 | 346.600 | 1,61 | 1,50 | 1,60 | 00:00:00 | | 2004-11-18 | 1,45 | 233.500 | 1,55 | 1,45 | 1,54 | 00:00:00 | | 2004-11-19 | 1,46 | 329.200 | 1,57 | 1,45 | 1,45 | 00:00:00 | | 2004-11-22 | 1,50 | 180.900 | 1,53 | 1,45 | 1,45 | 00:00:00 | | 2004-11-23 | 1,49 | 173.600 | 1,53 | 1,45 | 1,50 | 00:00:00 | | 2004-11-24 | 1,45 | 275.200 | 1,49 | 1,41 | 1,46 | 00:00:00 | | 2004-11-26 | 1,48 | 198.400 | 1,49 | 1,43 | 1,43 | 00:00:00 | | 2004-11-29 | 1,52 | 295.600 | 1,54 | 1,50 | 1,51 | 00:00:00 | | 2004-11-30 | 1,48 | 206.000 | 1,54 | 1,44 | 1,52 | 00:00:00 | | 2004-12-01 | 1,43 | 150.300 | 1,48 | 1,41 | 1,48 | 00:00:00 | | 2004-12-02 | 1,35 | 372.500 | 1,44 | 1,33 | 1,44 | 00:00:00 | | 2004-12-03 | 1,35 | 280.800 | 1,39 | 1,31 | 1,39 | 00:00:00 | | 2004-12-06 | 1,35 | 152.700 | 1,36 | 1,31 | 1,34 | 00:00:00 | | 2004-12-07 | 1,32 | 176.900 | 1,35 | 1,30 | 1,35 | 00:00:00 | | 2004-12-08 | 1,30 | 465.800 | 1,30 | 1,20 | 1,24 | 00:00:00 | | 2004-12-09 | 1,31 | 112.800 | 1,33 | 1,25 | 1,32 | 00:00:00 | | 2004-12-10 | 1,28 | 98.000 | 1,32 | 1,22 | 1,30 | 00:00:00 | | 2004-12-13 | 1,28 | 186.500 | 1,30 | 1,23 | 1,29 | 00:00:00 | | 2004-12-14 | 1,24 | 196.500 | 1,27 | 1,22 | 1,26 | 00:00:00 | | 2004-12-15 | 1,27 | 210.200 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2004-12-16 | 1,23 | 207.700 | 1,27 | 1,21 | 1,26 | 00:00:00 | | 2004-12-17 | 1,22 | 104.600 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2004-12-20 | 1,23 | 104.400 | 1,24 | 1,21 | 1,22 | 00:00:00 | | 2004-12-21 | 1,22 | 117.000 | 1,24 | 1,20 | 1,20 | 00:00:00 | | 2004-12-22 | 1,17 | 223.700 | 1,23 | 1,16 | 1,20 | 00:00:00 | | 2004-12-23 | 1,20 | 213.900 | 1,22 | 1,16 | 1,19 | 00:00:00 | | 2004-12-27 | 1,21 | 253.000 | 1,24 | 1,18 | 1,20 | 00:00:00 | | 2004-12-28 | 1,22 | 171.400 | 1,27 | 1,18 | 1,21 | 00:00:00 | | 2004-12-29 | 1,18 | 241.200 | 1,21 | 1,16 | 1,17 | 00:00:00 | | 2004-12-30 | 1,16 | 217.500 | 1,20 | 1,16 | 1,18 | 00:00:00 | | 2004-12-31 | 1,19 | 217.600 | 1,19 | 1,16 | 1,16 | 00:00:00 | | 2005-01-03 | 1,12 | 295.500 | 1,18 | 1,12 | 1,15 | 00:00:00 | | 2005-01-04 | 1,12 | 127.100 | 1,14 | 1,10 | 1,11 | 00:00:00 | | 2005-01-05 | 1,11 | 144.800 | 1,14 | 1,08 | 1,10 | 00:00:00 | | 2005-01-06 | 1,15 | 219.600 | 1,16 | 1,11 | 1,11 | 00:00:00 | | 2005-01-07 | 1,13 | 106.800 | 1,19 | 1,13 | 1,17 | 00:00:00 | | 2005-01-10 | 1,14 | 66.100 | 1,16 | 1,11 | 1,11 | 00:00:00 | | 2005-01-11 | 1,12 | 147.700 | 1,16 | 1,11 | 1,13 | 00:00:00 | | 2005-01-12 | 1,12 | 148.300 | 1,16 | 1,12 | 1,12 | 00:00:00 | | 2005-01-13 | 1,12 | 210.600 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2005-01-14 | 1,13 | 93.300 | 1,14 | 1,10 | 1,10 | 00:00:00 | | 2005-01-18 | 1,20 | 311.700 | 1,20 | 1,12 | 1,14 | 00:00:00 | | 2005-01-19 | 1,19 | 274.900 | 1,22 | 1,16 | 1,20 | 00:00:00 | | 2005-01-20 | 1,18 | 96.500 | 1,19 | 1,17 | 1,19 | 00:00:00 | | 2005-01-21 | 1,22 | 145.000 | 1,23 | 1,17 | 1,19 | 00:00:00 | | 2005-01-24 | 1,22 | 129.700 | 1,24 | 1,22 | 1,23 | 00:00:00 | | 2005-01-25 | 1,16 | 170.100 | 1,22 | 1,16 | 1,22 | 00:00:00 | | 2005-01-26 | 1,18 | 94.200 | 1,18 | 1,16 | 1,17 | 00:00:00 | | 2005-01-27 | 1,21 | 109.700 | 1,21 | 1,18 | 1,19 | 00:00:00 | | 2005-01-28 | 1,20 | 162.600 | 1,22 | 1,15 | 1,21 | 00:00:00 | | 2005-01-31 | 1,19 | 131.300 | 1,19 | 1,13 | 1,16 | 00:00:00 | | 2005-02-01 | 1,17 | 104.300 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2005-02-02 | 1,18 | 72.300 | 1,20 | 1,17 | 1,18 | 00:00:00 | | 2005-02-03 | 1,20 | 281.500 | 1,20 | 1,17 | 1,19 | 00:00:00 | | 2005-02-04 | 1,15 | 98.000 | 1,20 | 1,15 | 1,18 | 00:00:00 | | 2005-02-07 | 1,16 | 148.400 | 1,17 | 1,13 | 1,16 | 00:00:00 | | 2005-02-08 | 1,15 | 133.600 | 1,16 | 1,12 | 1,15 | 00:00:00 | | 2005-02-09 | 1,17 | 107.900 | 1,17 | 1,15 | 1,16 | 00:00:00 | | 2005-02-10 | 1,20 | 203.600 | 1,21 | 1,16 | 1,20 | 00:00:00 | | 2005-02-11 | 1,21 | 181.400 | 1,24 | 1,20 | 1,23 | 00:00:00 | | 2005-02-14 | 1,26 | 318.000 | 1,26 | 1,22 | 1,24 | 00:00:00 | | 2005-02-15 | 1,25 | 100.700 | 1,27 | 1,23 | 1,26 | 00:00:00 | | 2005-02-16 | 1,25 | 106.100 | 1,26 | 1,22 | 1,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
