|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 1,56 | 33.200 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-04-28 | 1,56 | 5.700 | 1,69 | 1,56 | 1,56 | 00:00:00 | | 2000-05-01 | 1,63 | 28.400 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-05-02 | 1,56 | 5.000 | 1,63 | 1,56 | 1,63 | 00:00:00 | | 2000-05-03 | 1,55 | 30.900 | 1,59 | 1,55 | 1,56 | 00:00:00 | | 2000-05-04 | 1,56 | 42.700 | 1,63 | 1,55 | 1,63 | 00:00:00 | | 2000-05-05 | 1,59 | 11.600 | 1,59 | 1,56 | 1,56 | 00:00:00 | | 2000-05-08 | 1,56 | 84.000 | 1,56 | 1,48 | 1,53 | 00:00:00 | | 2000-05-09 | 1,59 | 20.300 | 1,59 | 1,53 | 1,59 | 00:00:00 | | 2000-05-10 | 1,53 | 54.900 | 1,59 | 1,53 | 1,59 | 00:00:00 | | 2000-05-11 | 1,55 | 28.700 | 1,59 | 1,55 | 1,55 | 00:00:00 | | 2000-05-12 | 1,63 | 30.600 | 1,63 | 1,53 | 1,63 | 00:00:00 | | 2000-05-15 | 1,66 | 51.600 | 1,69 | 1,56 | 1,69 | 00:00:00 | | 2000-05-16 | 1,63 | 29.100 | 1,69 | 1,56 | 1,56 | 00:00:00 | | 2000-05-17 | 1,66 | 38.500 | 1,69 | 1,63 | 1,63 | 00:00:00 | | 2000-05-18 | 1,59 | 22.200 | 1,69 | 1,59 | 1,59 | 00:00:00 | | 2000-05-19 | 1,63 | 24.600 | 1,63 | 1,56 | 1,59 | 00:00:00 | | 2000-05-22 | 1,56 | 24.100 | 1,63 | 1,56 | 1,56 | 00:00:00 | | 2000-05-23 | 1,59 | 46.000 | 1,63 | 1,53 | 1,56 | 00:00:00 | | 2000-05-24 | 1,53 | 35.800 | 1,69 | 1,53 | 1,69 | 00:00:00 | | 2000-05-25 | 1,41 | 83.800 | 1,63 | 1,37 | 1,53 | 00:00:00 | | 2000-05-26 | 1,31 | 66.800 | 1,37 | 1,19 | 1,31 | 00:00:00 | | 2000-05-30 | 1,31 | 41.800 | 1,41 | 1,19 | 1,19 | 00:00:00 | | 2000-05-31 | 1,45 | 3.100 | 1,45 | 1,28 | 1,28 | 00:00:00 | | 2000-06-01 | 1,45 | 43.200 | 1,45 | 1,20 | 1,45 | 00:00:00 | | 2000-06-02 | 1,38 | 960 | 1,45 | 1,28 | 1,38 | 00:00:00 | | 2000-06-05 | 1,44 | 71.100 | 1,45 | 1,38 | 1,44 | 00:00:00 | | 2000-06-06 | 1,41 | 49.200 | 1,44 | 1,41 | 1,44 | 00:00:00 | | 2000-06-07 | 1,41 | 51.200 | 1,44 | 1,38 | 1,41 | 00:00:00 | | 2000-06-08 | 1,41 | 117.300 | 1,44 | 1,31 | 1,38 | 00:00:00 | | 2000-06-09 | 1,41 | 745 | 1,44 | 1,34 | 1,41 | 00:00:00 | | 2000-06-12 | 1,38 | 88.200 | 1,50 | 1,38 | 1,41 | 00:00:00 | | 2000-06-13 | 1,50 | 115.200 | 1,50 | 1,38 | 1,38 | 00:00:00 | | 2000-06-14 | 1,50 | 99.800 | 1,50 | 1,44 | 1,50 | 00:00:00 | | 2000-06-15 | 1,38 | 60.200 | 1,50 | 1,38 | 1,50 | 00:00:00 | | 2000-06-16 | 1,45 | 196.000 | 1,50 | 1,41 | 1,50 | 00:00:00 | | 2000-06-19 | 1,44 | 63.800 | 1,48 | 1,41 | 1,48 | 00:00:00 | | 2000-06-20 | 1,47 | 118.600 | 1,47 | 1,38 | 1,38 | 00:00:00 | | 2000-06-21 | 1,38 | 79.500 | 1,47 | 1,38 | 1,44 | 00:00:00 | | 2000-06-22 | 1,38 | 100.500 | 1,47 | 1,38 | 1,44 | 00:00:00 | | 2000-06-23 | 1,47 | 75.700 | 1,47 | 1,38 | 1,47 | 00:00:00 | | 2000-06-26 | 1,44 | 30.600 | 1,47 | 1,42 | 1,42 | 00:00:00 | | 2000-06-27 | 1,41 | 33.200 | 1,47 | 1,41 | 1,47 | 00:00:00 | | 2000-06-28 | 1,38 | 52.200 | 1,44 | 1,38 | 1,41 | 00:00:00 | | 2000-06-29 | 1,41 | 43.100 | 1,41 | 1,34 | 1,38 | 00:00:00 | | 2000-06-30 | 1,44 | 25.500 | 1,44 | 1,34 | 1,34 | 00:00:00 | | 2000-07-03 | 1,45 | 95.300 | 1,50 | 1,38 | 1,45 | 00:00:00 | | 2000-07-05 | 1,44 | 34.300 | 1,50 | 1,38 | 1,50 | 00:00:00 | | 2000-07-06 | 1,47 | 29.000 | 1,47 | 1,38 | 1,38 | 00:00:00 | | 2000-07-07 | 1,38 | 82.300 | 1,47 | 1,36 | 1,47 | 00:00:00 | | 2000-07-10 | 1,44 | 48.600 | 1,44 | 1,36 | 1,36 | 00:00:00 | | 2000-07-11 | 1,34 | 69.200 | 1,44 | 1,34 | 1,34 | 00:00:00 | | 2000-07-12 | 1,34 | 21.100 | 1,44 | 1,34 | 1,34 | 00:00:00 | | 2000-07-13 | 1,38 | 65.000 | 1,41 | 1,31 | 1,34 | 00:00:00 | | 2000-07-14 | 1,38 | 22.100 | 1,38 | 1,28 | 1,31 | 00:00:00 | | 2000-07-17 | 1,25 | 26.000 | 1,38 | 1,25 | 1,25 | 00:00:00 | | 2000-07-18 | 1,38 | 7.300 | 1,38 | 1,25 | 1,38 | 00:00:00 | | 2000-07-19 | 1,38 | 26.500 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2000-07-20 | 1,41 | 17.300 | 1,41 | 1,36 | 1,36 | 00:00:00 | | 2000-07-21 | 1,34 | 64.300 | 1,41 | 1,30 | 1,41 | 00:00:00 | | 2000-07-24 | 1,44 | 28.300 | 1,44 | 1,31 | 1,31 | 00:00:00 | | 2000-07-25 | 1,38 | 29.800 | 1,44 | 1,34 | 1,44 | 00:00:00 | | 2000-07-26 | 1,41 | 11.100 | 1,44 | 1,34 | 1,34 | 00:00:00 | | 2000-07-27 | 1,41 | 13.700 | 1,44 | 1,38 | 1,44 | 00:00:00 | | 2000-07-28 | 1,38 | 23.800 | 1,41 | 1,34 | 1,38 | 00:00:00 | | 2000-07-31 | 1,34 | 66.500 | 1,44 | 1,34 | 1,41 | 00:00:00 | | 2000-08-01 | 1,41 | 34.200 | 1,41 | 1,34 | 1,34 | 00:00:00 | | 2000-08-02 | 1,44 | 1.200 | 1,44 | 1,36 | 1,36 | 00:00:00 | | 2000-08-03 | 1,34 | 27.100 | 1,41 | 1,34 | 1,41 | 00:00:00 | | 2000-08-04 | 1,36 | 5.500 | 1,38 | 1,36 | 1,38 | 00:00:00 | | 2000-08-07 | 1,34 | 9.600 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2000-08-08 | 1,28 | 96.000 | 1,38 | 1,28 | 1,38 | 00:00:00 | | 2000-08-09 | 1,31 | 26.800 | 1,34 | 1,25 | 1,34 | 00:00:00 | | 2000-08-10 | 1,25 | 13.500 | 1,34 | 1,25 | 1,34 | 00:00:00 | | 2000-08-11 | 1,25 | 2.600 | 1,25 | 1,25 | 1,25 | 00:00:00 | | 2000-08-14 | 1,34 | 3.800 | 1,36 | 1,28 | 1,34 | 00:00:00 | | 2000-08-15 | 1,38 | 56.600 | 1,38 | 1,30 | 1,30 | 00:00:00 | | 2000-08-16 | 1,38 | 30.100 | 1,38 | 1,34 | 1,34 | 00:00:00 | | 2000-08-17 | 1,38 | 12.900 | 1,38 | 1,34 | 1,34 | 00:00:00 | | 2000-08-18 | 1,34 | 2.800 | 1,38 | 1,34 | 1,34 | 00:00:00 | | 2000-08-21 | 1,34 | 18.600 | 1,38 | 1,34 | 1,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
