Dark

GBFL
Great Basin Financial Corp. Common Stock
stock OTC

Inactive

Oct 9, 2020

0.000100USD-80.000%(-0.000400)200

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-10-09	0.0001	0.0001	0.0001	0.0001	-80.000%	200	0.000%
2020-07-01	0.0005	0.0005	0.0005	0.0005	+66.667%	1,300	-80.000%
2020-04-28	0.0003	0.0003	0.0003	0.0003	-76.923%	1,236	-66.667%
2019-04-26	0.0013	0.0013	0.0013	0.0013	+8.333%	1,300	-92.308%
2019-04-17	0.0012	0.0012	0.0012	0.0012	-85.000%	63,604	-91.667%
2019-03-22	0.0080	0.0080	0.0080	0.0080	0.000%	2,800	-98.750%
2019-03-21	0.0080	0.0080	0.0080	0.0080	+3,900.000%	11,000	-98.750%
2019-03-07	0.0002	0.0002	0.0002	0.0002	-95.000%	200	-50.000%
2019-02-25	0.0040	0.0040	0.0040	0.0040	+73.913%	10,000	-97.500%
2018-05-02	0.0023	0.0023	0.0023	0.0023	-58.929%	29,260	-95.652%
2018-04-30	0.0055	0.0056	0.0055	0.0056	+143.478%	49,996	-98.214%
2018-04-26	0.0023	0.0023	0.0023	0.0023	-8.000%	4,000	-95.652%
2018-03-13	0.0025	0.0025	0.0025	0.0025	+8.696%	31,000	-96.000%
2018-02-20	0.0023	0.0023	0.0023	0.0023	-58.929%	30,000	-95.652%
2018-02-05	0.0008	0.0056	0.0008	0.0056	+1,766.667%	6,745	-98.214%
2018-01-30	0.0053	0.0053	0.0003	0.0003	-94.340%	104,040	-66.667%
2017-10-12	0.0053	0.0053	0.0053	0.0053	0.000%	650	-98.113%
2017-10-09	0.0053	0.0053	0.0053	0.0053	+1.923%	1,000	-98.113%
2017-06-12	0.0052	0.0052	0.0052	0.0052	+1.961%	400	-98.077%
2017-02-02	0.0051	0.0051	0.0051	0.0051	0.000%	10,000	-98.039%
2017-01-18	0.0051	0.0051	0.0051	0.0051	+2.000%	800	-98.039%
2016-12-21	0.0059	0.0059	0.0050	0.0050	0.000%	490	-98.000%
2016-12-05	0.0050	0.0050	0.0050	0.0050	-44.444%	100	-98.000%
2016-10-11	0.0090	0.0090	0.0090	0.0090	+50.000%	10,000	-98.889%
2016-09-20	0.0060	0.0060	0.0060	0.0060	+20.000%	2,000	-98.333%
2016-08-11	0.0050	0.0050	0.0050	0.0050	0.000%	800	-98.000%
2016-08-04	0.0050	0.0050	0.0050	0.0050	0.000%	1,260	-98.000%
2016-08-03	0.0050	0.0050	0.0050	0.0050	0.000%	600	-98.000%
2016-07-28	0.0050	0.0050	0.0050	0.0050	0.000%	129	-98.000%
2016-06-29	0.0050	0.0050	0.0050	0.0050	+6.383%	800	-98.000%
2016-06-24	0.0056	0.0056	0.0047	0.0047	+17.500%	16,106	-97.872%
2016-06-23	0.0040	0.0040	0.0040	0.0040	-24.528%	3,206	-97.500%
2016-04-26	0.0053	0.0053	0.0053	0.0053	0.000%	3,594	-98.113%
2016-04-04	0.0053	0.0053	0.0053	0.0053	0.000%	1,600	-98.113%
2016-03-17	0.0053	0.0053	0.0053	0.0053	0.000%	20,900	-98.113%
2016-02-29	0.0053	0.0053	0.0053	0.0053	0.000%	1,000	-98.113%
2016-02-10	0.0053	0.0053	0.0053	0.0053	0.000%	400	-98.113%
2016-01-29	0.0113	0.0113	0.0053	0.0053	0.000%	12,000	-98.113%
2016-01-26	0.0053	0.0053	0.0053	0.0053	0.000%	3,396	-98.113%
2015-11-20	0.0053	0.0053	0.0053	0.0053	-78.800%	1,000	-98.113%
2015-10-14	0.0250	0.0250	0.0250	0.0250	-16.667%	200	-99.600%
2015-08-26	0.0300	0.0300	0.0280	0.0300	0.000%	50,000	-99.667%
2015-08-17	0.0300	0.0300	0.0300	0.0300	0.000%	1,040	-99.667%
2015-07-13	0.0300	0.0300	0.0300	0.0300	-33.333%	20,000	-99.667%
2015-07-06	0.0200	0.0450	0.0200	0.0450	+650.000%	26,275	-99.778%
2015-06-02	0.0060	0.0060	0.0060	0.0060	0.000%	10,300	-98.333%
2015-05-18	0.0060	0.0060	0.0060	0.0060	+9.091%	1,000	-98.333%
2015-04-17	0.0055	0.0055	0.0055	0.0055	0.000%	600	-98.182%
2015-04-10	0.0055	0.0055	0.0055	0.0055	+3.774%	32,600	-98.182%
2015-03-23	0.0053	0.0053	0.0053	0.0053	0.000%	900	-98.113%
2015-03-02	0.0053	0.0053	0.0053	0.0053	+3.922%	1,200	-98.113%
2015-01-26	0.0051	0.0051	0.0051	0.0051	-83.333%	1,275	-98.039%
2014-10-29	0.0306	0.0306	0.0306	0.0306	+0.328%	20,000	-99.673%
2014-10-28	0.0087	0.0305	0.0087	0.0305	+824.242%	58,040	-99.672%
2014-08-06	0.0033	0.0033	0.0033	0.0033	0.000%	2,230	-96.970%
2014-07-21	0.0033	0.0033	0.0033	0.0033	+26.923%	300	-96.970%
2014-06-25	0.0026	0.0026	0.0026	0.0026	+13.043%	485	-96.154%
2014-06-19	0.0023	0.0023	0.0023	0.0023	-71.250%	48,790	-95.652%
2014-06-04	0.0080	0.0080	0.0080	0.0080	-33.333%	400	-98.750%
2014-05-29	0.0120	0.0120	0.0120	0.0120	0.000%	17,000	-99.167%
2014-04-29	0.0120	0.0120	0.0120	0.0120	0.000%	10,000	-99.167%
2014-04-28	0.0120	0.0120	0.0120	0.0120	-20.000%	51,465	-99.167%
2014-04-25	0.0100	0.0340	0.0100	0.0150	+138.095%	158,200	-99.333%
2014-04-23	0.0059	0.0063	0.0059	0.0063	+270.588%	122,965	-98.413%
2013-12-23	0.0017	0.0017	0.0017	0.0017	+6.250%	100	-94.118%
2013-12-19	0.0016	0.0016	0.0016	0.0016	0.000%	5,695	-93.750%
2013-11-04	0.0016	0.0016	0.0016	0.0016	+14.286%	400	-93.750%
2013-08-29	0.0014	0.0014	0.0014	0.0014	0.000%	533	-92.857%
2013-07-16	0.0014	0.0014	0.0014	0.0014	+7.692%	1,500	-92.857%
2013-07-11	0.0013	0.0013	0.0013	0.0013	+30.000%	2,000	-92.308%
2013-06-24	0.0010	0.0010	0.0010	0.0010	+11.111%	10,000	-90.000%
2013-04-18	0.0009	0.0009	0.0009	0.0009	0.000%	875	-88.889%
2013-04-03	0.0009	0.0009	0.0009	0.0009	0.000%	16,000	-88.889%
2013-03-19	0.0009	0.0009	0.0009	0.0009	+12.500%	4,000	-88.889%
2013-03-13	0.0008	0.0008	0.0008	0.0008	-91.753%	9,400	-87.500%
2013-03-05	0.0097	0.0097	0.0097	0.0097	+246.429%	23,515	-98.969%
2013-03-01	0.0028	0.0028	0.0028	0.0028	0.000%	17,115	-96.429%
2013-02-27	0.0028	0.0028	0.0028	0.0028	+3.704%	11,171	-96.429%
2013-01-30	0.0027	0.0027	0.0027	0.0027	0.000%	10,000	-96.296%
2013-01-25	0.0027	0.0027	0.0027	0.0027	0.000%	100	-96.296%
2013-01-10	0.0027	0.0027	0.0027	0.0027	0.000%	800	-96.296%
2012-12-13	0.0027	0.0027	0.0027	0.0027	+3.846%	8,000	-96.296%
2012-11-29	0.0026	0.0026	0.0026	0.0026	+62.500%	4,000	-96.154%
2012-08-29	0.0016	0.0016	0.0016	0.0016	+700.000%	4,000	-93.750%
2012-08-23	0.0002	0.0002	0.0002	0.0002	-87.500%	1,000	-50.000%
2012-08-03	0.0016	0.0016	0.0016	0.0016	0.000%	3,800	-93.750%
2012-08-02	0.0016	0.0016	0.0016	0.0016	+33.333%	3,098	-93.750%
2012-07-17	0.0013	0.0013	0.0012	0.0012	-70.000%	41,232	-91.667%
2012-05-31	0.0040	0.0040	0.0040	0.0040	+300.000%	2,300	-97.500%
2012-04-16	0.0010	0.0010	0.0010	0.0010	-91.667%	800	-90.000%
2012-03-08	0.0120	0.0120	0.0120	0.0120	+1,100.000%	2,000	-99.167%
2012-01-27	0.0010	0.0010	0.0010	0.0010	0.000%	560	-90.000%
2012-01-18	0.0010	0.0010	0.0010	0.0010	0.000%	400	-90.000%
2011-12-30	0.0010	0.0010	0.0010	0.0010	-28.571%	5,300	-90.000%
2011-12-29	0.0014	0.0014	0.0014	0.0014	0.000%	5,000	-92.857%
2011-12-27	0.0014	0.0014	0.0014	0.0014	+7.692%	4,000	-92.857%
2011-11-15	0.0013	0.0013	0.0013	0.0013	0.000%	126	-92.308%
2011-11-09	0.0013	0.0013	0.0013	0.0013	0.000%	1,600	-92.308%
2011-11-03	0.0013	0.0013	0.0013	0.0013	-86.598%	13,222	-92.308%
2011-10-18	0.0097	0.0097	0.0097	0.0097	+646.154%	30,000	-98.969%
2011-10-06	0.0013	0.0013	0.0013	0.0013	+8.333%	7,000	-92.308%
2011-10-05	0.0012	0.0012	0.0012	0.0012	-7.692%	800	-91.667%
2011-10-04	0.0013	0.0013	0.0013	0.0013	0.000%	4,800	-92.308%
2011-09-19	0.0013	0.0013	0.0013	0.0013	+8.333%	1,600	-92.308%
2011-09-06	0.0012	0.0012	0.0012	0.0012	0.000%	6,250	-91.667%
2011-06-21	0.0012	0.0012	0.0012	0.0012	0.000%	500	-91.667%
2011-05-27	0.0012	0.0012	0.0012	0.0012	0.000%	3,200	-91.667%
2011-05-23	0.0012	0.0012	0.0012	0.0012	0.000%	100	-91.667%
2011-05-17	0.0012	0.0012	0.0012	0.0012	0.000%	7,600	-91.667%
2011-05-10	0.0012	0.0012	0.0012	0.0012	0.000%	4,720	-91.667%
2011-05-04	0.0012	0.0012	0.0012	0.0012	0.000%	3,166	-91.667%
2011-04-19	0.0012	0.0012	0.0012	0.0012	-53.846%	500	-91.667%
2011-04-15	0.0026	0.0026	0.0026	0.0026	0.000%	48,700	-96.154%
2011-04-08	0.0026	0.0026	0.0026	0.0026	0.000%	1,300	-96.154%
2011-04-06	0.0026	0.0026	0.0026	0.0026	-54.386%	1,000	-96.154%
2011-03-16	0.0057	0.0057	0.0057	0.0057	0.000%	19,879	-98.246%
2011-03-15	0.0057	0.0057	0.0057	0.0057	0.000%	4,480	-98.246%
2011-03-07	0.0057	0.0057	0.0057	0.0057	0.000%	2,500	-98.246%
2011-03-04	0.0057	0.0057	0.0057	0.0057	0.000%	8,000	-98.246%
2011-02-25	0.0057	0.0057	0.0057	0.0057	0.000%	900	-98.246%
2011-02-16	0.0057	0.0057	0.0057	0.0057	+1.786%	10,841	-98.246%
2011-02-07	0.0056	0.0056	0.0056	0.0056	0.000%	13,360	-98.214%
2011-01-26	0.0056	0.0056	0.0056	0.0056	0.000%	100	-98.214%
2011-01-11	0.0056	0.0056	0.0056	0.0056	0.000%	550	-98.214%
2010-12-29	0.0056	0.0056	0.0056	0.0056	-13.846%	400	-98.214%
2010-12-28	0.0065	0.0065	0.0065	0.0065	+18.182%	3,000	-98.462%
2010-12-17	0.0055	0.0055	0.0055	0.0055	+77.419%	1,000	-98.182%
2010-12-15	0.0031	0.0031	0.0031	0.0031	-83.684%	1,500	-96.774%
2010-12-14	0.0190	0.0190	0.0190	0.0190	+512.903%	1,000	-99.474%
2010-12-06	0.0031	0.0031	0.0031	0.0031	+3.333%	2,000	-96.774%
2010-12-03	0.0030	0.0030	0.0030	0.0030	+3.448%	1,500	-96.667%
2010-11-30	0.0029	0.0029	0.0029	0.0029	0.000%	800	-96.552%
2010-11-12	0.0029	0.0029	0.0029	0.0029	0.000%	600	-96.552%
2010-11-05	0.0100	0.0100	0.0029	0.0029	-84.737%	10,000	-96.552%
2010-10-25	0.0190	0.0190	0.0190	0.0190	+555.172%	14,185	-99.474%
2010-10-20	0.0029	0.0029	0.0029	0.0029	0.000%	6,450	-96.552%
2010-10-11	0.0029	0.0029	0.0029	0.0029	0.000%	4,000	-96.552%
2010-10-08	0.0029	0.0029	0.0029	0.0029	0.000%	122	-96.552%
2010-10-07	0.0029	0.0029	0.0029	0.0029	-84.737%	500	-96.552%
2010-10-01	0.0190	0.0190	0.0190	0.0190	+630.769%	379	-99.474%
2010-09-17	0.0026	0.0026	0.0026	0.0026	+4.000%	3,400	-96.154%
2010-08-27	0.0025	0.0025	0.0025	0.0025	+8.696%	2,044	-96.000%
2010-08-25	0.0023	0.0023	0.0023	0.0023	+4.545%	2,982	-95.652%
2010-08-11	0.0220	0.0220	0.0022	0.0022	+10.000%	2,800	-95.455%
2010-08-04	0.0020	0.0020	0.0020	0.0020	-80.000%	2,982	-95.000%
2010-07-30	0.0100	0.0100	0.0100	0.0100	-33.333%	5,000	-99.000%
2010-07-29	0.0150	0.0150	0.0150	0.0150	-25.000%	16,500	-99.333%
2010-07-06	0.0200	0.0200	0.0200	0.0200	0.000%	27,498	-99.500%

.dark-mode .rJRmbC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rJRmbC{ color: #333333; background-color: white; border: 2px solid #333333; }GBFLGreat Basin Financial Corp. Common Stockstock OTC

GBFL
Great Basin Financial Corp. Common Stock
stock OTC