|
 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 | | 2005-02-16 | 1,25 | 106.100 | 1,26 | 1,22 | 1,25 | 00:00:00 | | 2005-02-17 | 1,27 | 211.400 | 1,27 | 1,25 | 1,27 | 00:00:00 | | 2005-02-18 | 1,24 | 259.800 | 1,29 | 1,22 | 1,26 | 00:00:00 | | 2005-02-22 | 1,21 | 344.900 | 1,26 | 1,20 | 1,22 | 00:00:00 | | 2005-02-23 | 1,23 | 121.000 | 1,24 | 1,20 | 1,21 | 00:00:00 | | 2005-02-24 | 1,19 | 163.200 | 1,24 | 1,19 | 1,24 | 00:00:00 | | 2005-02-25 | 1,18 | 188.300 | 1,20 | 1,16 | 1,20 | 00:00:00 | | 2005-02-28 | 1,15 | 152.100 | 1,19 | 1,14 | 1,19 | 00:00:00 | | 2005-03-01 | 1,14 | 254.000 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2005-03-02 | 1,16 | 143.600 | 1,17 | 1,13 | 1,14 | 00:00:00 | | 2005-03-03 | 1,17 | 61.100 | 1,20 | 1,15 | 1,17 | 00:00:00 | | 2005-03-04 | 1,18 | 199.100 | 1,22 | 1,17 | 1,18 | 00:00:00 | | 2005-03-07 | 1,23 | 257.200 | 1,30 | 1,17 | 1,18 | 00:00:00 | | 2005-03-08 | 1,28 | 232.700 | 1,29 | 1,24 | 1,25 | 00:00:00 | | 2005-03-09 | 1,30 | 159.400 | 1,32 | 1,24 | 1,24 | 00:00:00 | | 2005-03-10 | 1,27 | 116.100 | 1,30 | 1,25 | 1,30 | 00:00:00 | | 2005-03-11 | 1,25 | 110.600 | 1,28 | 1,22 | 1,25 | 00:00:00 | | 2005-03-14 | 1,23 | 129.300 | 1,24 | 1,19 | 1,23 | 00:00:00 | | 2005-03-15 | 1,20 | 219.800 | 1,22 | 1,17 | 1,22 | 00:00:00 | | 2005-03-16 | 1,19 | 114.100 | 1,20 | 1,17 | 1,17 | 00:00:00 | | 2005-03-17 | 1,16 | 213.100 | 1,18 | 1,13 | 1,17 | 00:00:00 | | 2005-03-18 | 1,16 | 87.700 | 1,19 | 1,14 | 1,16 | 00:00:00 | | 2005-03-21 | 1,14 | 157.900 | 1,15 | 1,14 | 1,14 | 00:00:00 | | 2005-03-22 | 1,14 | 126.200 | 1,17 | 1,13 | 1,15 | 00:00:00 | | 2005-03-23 | 1,15 | 386.000 | 1,17 | 1,14 | 1,15 | 00:00:00 | | 2005-03-24 | 1,13 | 327.400 | 1,16 | 1,12 | 1,15 | 00:00:00 | | 2005-03-28 | 1,11 | 285.600 | 1,15 | 1,11 | 1,15 | 00:00:00 | | 2005-03-29 | 1,11 | 277.000 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2005-03-30 | 1,12 | 167.200 | 1,13 | 1,11 | 1,11 | 00:00:00 | | 2005-03-31 | 1,12 | 121.400 | 1,13 | 1,11 | 1,13 | 00:00:00 | | 2005-04-01 | 1,12 | 73.000 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2005-04-04 | 1,13 | 86.500 | 1,13 | 1,11 | 1,12 | 00:00:00 | | 2005-04-05 | 1,12 | 61.500 | 1,13 | 1,10 | 1,12 | 00:00:00 | | 2005-04-06 | 1,12 | 139.600 | 1,15 | 1,10 | 1,12 | 00:00:00 | | 2005-04-07 | 1,11 | 74.700 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2005-04-08 | 1,11 | 158.000 | 1,14 | 1,11 | 1,11 | 00:00:00 | | 2005-04-11 | 1,06 | 232.500 | 1,13 | 1,04 | 1,12 | 00:00:00 | | 2005-04-12 | 1,05 | 222.000 | 1,06 | 1,04 | 1,06 | 00:00:00 | | 2005-04-13 | 1,03 | 264.900 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2005-04-14 | 1,01 | 251.900 | 1,04 | 1,00 | 1,03 | 00:00:00 | | 2005-04-15 | 0,97 | 269.900 | 1,01 | 0,96 | 1,01 | 00:00:00 | | 2005-04-18 | 0,93 | 390.300 | 0,97 | 0,82 | 0,95 | 00:00:00 | | 2005-04-19 | 0,97 | 142.700 | 1,00 | 0,93 | 0,95 | 00:00:00 | | 2005-04-20 | 0,93 | 165.900 | 0,99 | 0,93 | 0,94 | 00:00:00 | | 2005-04-21 | 0,97 | 138.900 | 0,98 | 0,89 | 0,92 | 00:00:00 | | 2005-04-22 | 0,95 | 69.300 | 0,99 | 0,93 | 0,98 | 00:00:00 | | 2005-04-25 | 0,97 | 75.600 | 0,97 | 0,92 | 0,95 | 00:00:00 | | 2005-04-26 | 0,94 | 74.100 | 0,97 | 0,92 | 0,92 | 00:00:00 | | 2005-04-27 | 0,91 | 97.700 | 0,93 | 0,89 | 0,93 | 00:00:00 | | 2005-04-28 | 0,85 | 135.600 | 0,90 | 0,85 | 0,89 | 00:00:00 | | 2005-04-29 | 0,87 | 158.300 | 0,89 | 0,83 | 0,87 | 00:00:00 | | 2005-05-02 | 0,84 | 84.200 | 0,87 | 0,84 | 0,87 | 00:00:00 | | 2005-05-03 | 0,89 | 91.700 | 0,89 | 0,85 | 0,85 | 00:00:00 | | 2005-05-04 | 0,92 | 49.300 | 0,92 | 0,87 | 0,87 | 00:00:00 | | 2005-05-05 | 0,91 | 58.900 | 0,92 | 0,88 | 0,90 | 00:00:00 | | 2005-05-06 | 0,90 | 62.300 | 0,92 | 0,88 | 0,88 | 00:00:00 | | 2005-05-09 | 0,86 | 95.300 | 0,90 | 0,85 | 0,88 | 00:00:00 | | 2005-05-10 | 0,90 | 47.200 | 0,90 | 0,87 | 0,89 | 00:00:00 | | 2005-05-11 | 0,88 | 48.700 | 0,89 | 0,87 | 0,87 | 00:00:00 | | 2005-05-12 | 0,83 | 100.400 | 0,88 | 0,82 | 0,88 | 00:00:00 | | 2005-05-13 | 0,82 | 118.800 | 0,82 | 0,80 | 0,82 | 00:00:00 | | 2005-05-16 | 0,82 | 122.100 | 0,84 | 0,80 | 0,81 | 00:00:00 | | 2005-05-17 | 0,84 | 69.900 | 0,84 | 0,81 | 0,81 | 00:00:00 | | 2005-05-18 | 0,82 | 197.600 | 0,84 | 0,81 | 0,81 | 00:00:00 | | 2005-05-19 | 0,81 | 230.800 | 0,83 | 0,80 | 0,81 | 00:00:00 | | 2005-05-20 | 0,79 | 105.300 | 0,82 | 0,79 | 0,80 | 00:00:00 | | 2005-05-23 | 0,85 | 198.000 | 0,85 | 0,81 | 0,81 | 00:00:00 | | 2005-05-24 | 0,86 | 95.000 | 0,87 | 0,83 | 0,84 | 00:00:00 | | 2005-05-25 | 0,85 | 71.600 | 0,88 | 0,84 | 0,86 | 00:00:00 | | 2005-05-26 | 0,86 | 67.100 | 0,90 | 0,84 | 0,86 | 00:00:00 | | 2005-05-27 | 0,90 | 149.700 | 0,90 | 0,85 | 0,89 | 00:00:00 | | 2005-05-31 | 0,95 | 93.800 | 0,95 | 0,83 | 0,83 | 00:00:00 | | 2005-06-01 | 0,93 | 74.200 | 0,95 | 0,91 | 0,94 | 00:00:00 | | 2005-06-02 | 0,95 | 145.400 | 1,00 | 0,93 | 0,93 | 00:00:00 | | 2005-06-03 | 1,00 | 148.200 | 1,01 | 0,95 | 0,95 | 00:00:00 | | 2005-06-06 | 1,05 | 168.900 | 1,05 | 1,00 | 1,00 | 00:00:00 | | 2005-06-07 | 1,01 | 118.400 | 1,05 | 1,01 | 1,05 | 00:00:00 | | 2005-06-08 | 0,99 | 42.200 | 1,03 | 0,97 | 1,03 | 00:00:00 | | 2005-06-09 | 0,98 | 94.200 | 1,02 | 0,92 | 0,97 | 00:00:00 | | 2005-06-10 | 1,03 | 71.600 | 1,04 | 0,99 | 1,01 | 00:00:00 | | 2005-06-13 | 1,07 | 226.500 | 1,11 | 1,00 | 1,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
