|
 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 | | 2000-08-21 | 1,34 | 18.600 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2000-08-22 | 1,36 | 39.000 | 1,41 | 1,34 | 1,34 | 00:00:00 | | 2000-08-23 | 1,38 | 9.300 | 1,38 | 1,30 | 1,30 | 00:00:00 | | 2000-08-24 | 1,30 | 30.900 | 1,38 | 1,30 | 1,31 | 00:00:00 | | 2000-08-25 | 1,30 | 17.700 | 1,38 | 1,30 | 1,30 | 00:00:00 | | 2000-08-28 | 1,30 | 96 | 1,35 | 1,30 | 1,30 | 00:00:00 | | 2000-08-29 | 1,34 | 72 | 1,34 | 1,27 | 1,34 | 00:00:00 | | 2000-08-30 | 1,34 | 17.700 | 1,34 | 1,30 | 1,30 | 00:00:00 | | 2000-08-31 | 1,38 | 160.800 | 1,38 | 1,31 | 1,38 | 00:00:00 | | 2000-09-01 | 1,34 | 107.700 | 1,38 | 1,34 | 1,38 | 00:00:00 | | 2000-09-05 | 1,38 | 199.400 | 1,44 | 1,05 | 1,39 | 00:00:00 | | 2000-09-06 | 1,38 | 108.700 | 1,44 | 1,38 | 1,38 | 00:00:00 | | 2000-09-07 | 1,36 | 10.000 | 1,41 | 1,36 | 1,41 | 00:00:00 | | 2000-09-08 | 1,38 | 29.300 | 1,44 | 1,38 | 1,42 | 00:00:00 | | 2000-09-11 | 1,39 | 27.000 | 1,44 | 1,38 | 1,38 | 00:00:00 | | 2000-09-12 | 1,41 | 39.700 | 1,42 | 1,34 | 1,38 | 00:00:00 | | 2000-09-13 | 1,34 | 6.100 | 1,42 | 1,34 | 1,34 | 00:00:00 | | 2000-09-14 | 1,31 | 14.200 | 1,38 | 1,31 | 1,34 | 00:00:00 | | 2000-09-18 | 1,33 | 42.400 | 1,34 | 1,30 | 1,31 | 00:00:00 | | 2000-09-19 | 1,33 | 20.500 | 1,33 | 1,30 | 1,30 | 00:00:00 | | 2000-09-20 | 1,31 | 21.300 | 1,33 | 1,30 | 1,33 | 00:00:00 | | 2000-09-21 | 1,23 | 84.900 | 1,30 | 1,23 | 1,30 | 00:00:00 | | 2000-09-22 | 1,23 | 11.500 | 1,30 | 1,23 | 1,25 | 00:00:00 | | 2000-09-25 | 1,27 | 9.000 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2000-09-26 | 1,23 | 3.000 | 1,23 | 1,23 | 1,23 | 00:00:00 | | 2000-09-27 | 1,30 | 36.100 | 1,30 | 1,23 | 1,30 | 00:00:00 | | 2000-09-28 | 1,27 | 20.600 | 1,27 | 1,20 | 1,20 | 00:00:00 | | 2000-09-29 | 1,23 | 39.800 | 1,27 | 1,23 | 1,23 | 00:00:00 | | 2000-10-02 | 1,22 | 15.500 | 1,25 | 1,22 | 1,23 | 00:00:00 | | 2000-10-03 | 1,20 | 29.900 | 1,25 | 1,20 | 1,22 | 00:00:00 | | 2000-10-04 | 1,16 | 75.400 | 1,23 | 1,16 | 1,23 | 00:00:00 | | 2000-10-05 | 1,09 | 39.000 | 1,19 | 1,09 | 1,16 | 00:00:00 | | 2000-10-06 | 1,12 | 65.600 | 1,20 | 1,09 | 1,12 | 00:00:00 | | 2000-10-09 | 1,06 | 44.600 | 1,19 | 1,06 | 1,12 | 00:00:00 | | 2000-10-10 | 1,16 | 9.000 | 1,16 | 1,06 | 1,06 | 00:00:00 | | 2000-10-11 | 1,16 | 24.300 | 1,19 | 1,09 | 1,09 | 00:00:00 | | 2000-10-12 | 1,09 | 20.700 | 1,16 | 1,09 | 1,09 | 00:00:00 | | 2000-10-13 | 1,09 | 35.100 | 1,17 | 1,09 | 1,09 | 00:00:00 | | 2000-10-16 | 1,14 | 22.300 | 1,14 | 1,09 | 1,09 | 00:00:00 | | 2000-10-17 | 1,12 | 62.500 | 1,14 | 1,06 | 1,12 | 00:00:00 | | 2000-10-18 | 1,12 | 24.200 | 1,12 | 1,06 | 1,08 | 00:00:00 | | 2000-10-20 | 1,06 | 1.700 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2000-10-23 | 1,08 | 1.700 | 1,12 | 1,08 | 1,12 | 00:00:00 | | 2000-10-24 | 1,09 | 8.100 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2000-10-25 | 1,06 | 3.600 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2000-10-26 | 1,03 | 25.200 | 1,08 | 1,03 | 1,06 | 00:00:00 | | 2000-10-27 | 1,08 | 20.600 | 1,08 | 1,03 | 1,03 | 00:00:00 | | 2000-10-30 | 1,06 | 17.500 | 1,09 | 1,06 | 1,09 | 00:00:00 | | 2000-10-31 | 1,06 | 50.600 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2000-11-01 | 1,09 | 62.200 | 1,12 | 1,06 | 1,06 | 00:00:00 | | 2000-11-02 | 1,06 | 125.300 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2000-11-03 | 1,06 | 91.200 | 1,11 | 1,06 | 1,09 | 00:00:00 | | 2000-11-06 | 1,06 | 37.200 | 1,06 | 1,06 | 1,06 | 00:00:00 | | 2000-11-07 | 1,09 | 130.700 | 1,11 | 1,06 | 1,06 | 00:00:00 | | 2000-11-09 | 1,08 | 35.300 | 1,09 | 1,06 | 1,06 | 00:00:00 | | 2000-11-10 | 1,12 | 7.000 | 1,12 | 1,06 | 1,06 | 00:00:00 | | 2000-11-13 | 1,05 | 17.200 | 1,09 | 1,05 | 1,06 | 00:00:00 | | 2000-11-14 | 1,06 | 11.700 | 1,06 | 1,05 | 1,06 | 00:00:00 | | 2000-11-15 | 1,06 | 27.000 | 1,06 | 1,05 | 1,05 | 00:00:00 | | 2000-11-16 | 1,02 | 105.200 | 1,05 | 1,02 | 1,05 | 00:00:00 | | 2000-11-17 | 1,00 | 25.000 | 1,05 | 1,00 | 1,05 | 00:00:00 | | 2000-11-20 | 0,98 | 43.700 | 1,03 | 0,98 | 1,03 | 00:00:00 | | 2000-11-21 | 0,91 | 102.200 | 1,05 | 0,91 | 1,05 | 00:00:00 | | 2000-11-22 | 1,00 | 17.500 | 1,00 | 0,91 | 0,91 | 00:00:00 | | 2000-11-24 | 0,97 | 79.200 | 1,00 | 0,94 | 1,00 | 00:00:00 | | 2000-11-27 | 1,00 | 54.900 | 1,00 | 0,94 | 0,94 | 00:00:00 | | 2000-11-28 | 0,98 | 143.400 | 0,98 | 0,91 | 0,94 | 00:00:00 | | 2000-11-29 | 0,95 | 24.300 | 0,98 | 0,95 | 0,98 | 00:00:00 | | 2000-11-30 | 0,98 | 15.000 | 0,98 | 0,91 | 0,92 | 00:00:00 | | 2000-12-01 | 0,94 | 79.800 | 0,98 | 0,92 | 0,98 | 00:00:00 | | 2000-12-04 | 0,91 | 49.800 | 0,98 | 0,91 | 0,98 | 00:00:00 | | 2000-12-05 | 0,89 | 39.600 | 0,94 | 0,88 | 0,91 | 00:00:00 | | 2000-12-06 | 0,91 | 24.700 | 0,94 | 0,88 | 0,94 | 00:00:00 | | 2000-12-07 | 0,95 | 156.300 | 0,95 | 0,84 | 0,88 | 00:00:00 | | 2000-12-08 | 0,86 | 135.700 | 0,92 | 0,84 | 0,92 | 00:00:00 | | 2000-12-11 | 0,88 | 105.700 | 0,91 | 0,84 | 0,91 | 00:00:00 | | 2000-12-12 | 0,83 | 27.700 | 0,88 | 0,83 | 0,88 | 00:00:00 | | 2000-12-13 | 0,73 | 115.100 | 0,86 | 0,73 | 0,83 | 00:00:00 | | 2000-12-14 | 0,75 | 104.100 | 0,80 | 0,72 | 0,80 | 00:00:00 | | 2000-12-15 | 0,69 | 110.000 | 0,73 | 0,69 | 0,73 | 00:00:00 | | 2000-12-18 | 0,70 | 37.500 | 0,73 | 0,67 | 0,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
