Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globex Mining Enterprises Inc (TSX: GMX )

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 1.090 1.130 1.090 1.100 25,130 +0.01(+0.92%)
Jan 28, 2022 1.120 1.130 1.080 1.090 38,412 -0.01(-0.91%)
Jan 27, 2022 1.080 1.110 1.070 1.100 36,500 +0.01(+0.92%)
Jan 26, 2022 1.170 1.170 1.090 1.090 14,155 -0.04(-3.54%)
Jan 25, 2022 1.050 1.160 1.050 1.130 34,762 +0.10(+9.71%)
Jan 24, 2022 1.080 1.090 1.000 1.030 53,117 -0.12(-10.43%)
Jan 21, 2022 1.180 1.180 1.130 1.150 14,900 -0.01(-0.86%)
Jan 20, 2022 1.170 1.170 1.160 1.160 24,818 -0.01(-0.85%)
Jan 19, 2022 1.130 1.170 1.130 1.170 16,762 +0.04(+3.54%)
Jan 18, 2022 1.150 1.150 1.130 1.130 7,832 -0.02(-1.74%)
Jan 17, 2022 1.140 1.150 1.130 1.150 10,500 +0.01(+0.88%)
Jan 14, 2022 1.130 1.140 1.130 1.140 45,266 -0.01(-0.87%)
Jan 13, 2022 1.170 1.170 1.140 1.150 30,775 -0.04(-3.36%)
Jan 12, 2022 1.180 1.190 1.140 1.190 30,345 +0.01(+0.85%)
Jan 11, 2022 1.170 1.180 1.150 1.180 19,245 +0.03(+2.61%)
Jan 10, 2022 1.180 1.180 1.100 1.150 30,919 +0.01(+0.88%)
Jan 07, 2022 1.150 1.180 1.140 1.140 38,128 -0.01(-0.87%)
Jan 06, 2022 1.180 1.180 1.150 1.150 10,073 -0.03(-2.54%)
Jan 05, 2022 1.120 1.180 1.120 1.180 24,060 +0.07(+6.31%)
Jan 04, 2022 1.160 1.180 1.110 1.110 41,732 +0.01(+0.91%)
Dec 31, 2021 1.100 1.100 1.100 0 -0.06(-5.17%)
Dec 30, 2021 1.140 1.200 1.140 1.160 38,059 +0.06(+5.45%)
Dec 29, 2021 1.100 1.140 1.090 1.100 32,972 +0.03(+2.80%)
Dec 24, 2021 1.070 1.070 1.070 0 -0.01(-0.93%)
Dec 23, 2021 1.040 1.080 1.040 1.080 15,928 +0.04(+3.85%)
Dec 22, 2021 1.070 1.070 1.040 1.040 9,500 +0.00(+0.00%)
Dec 21, 2021 1.000 1.040 1.000 1.040 8,124 -0.01(-0.95%)
Dec 20, 2021 1.000 1.050 1.000 1.050 41,273 +0.00(+0.00%)
Dec 17, 2021 1.060 1.060 1.010 1.050 29,576 -0.03(-2.78%)
Dec 16, 2021 1.000 1.080 1.000 1.080 56,721 +0.09(+9.09%)
Dec 15, 2021 1.050 1.070 0.9900 0.9900 48,760 -0.01(-1.00%)
Dec 14, 2021 1.060 1.070 1.000 1.000 9,421 -0.07(-6.54%)
Dec 13, 2021 1.070 1.080 1.060 1.070 6,112 +0.00(+0.00%)
Dec 10, 2021 1.100 1.100 1.070 1.070 700 +0.03(+2.88%)
Dec 09, 2021 1.030 1.070 1.030 1.040 22,445 +0.00(+0.00%)
Dec 08, 2021 1.030 1.050 0.9900 1.040 13,979 +0.01(+0.97%)
Dec 07, 2021 1.000 1.030 1.000 1.030 2,410 +0.04(+4.04%)
Dec 06, 2021 1.000 1.000 0.9900 0.9900 11,201 -0.02(-1.98%)
Dec 03, 2021 1.080 1.090 1.000 1.010 22,017 -0.03(-2.88%)
Dec 02, 2021 1.020 1.050 0.9700 1.040 15,830 +0.01(+0.97%)
Dec 01, 2021 0.9800 1.070 0.9800 1.030 35,364 -0.01(-0.96%)
Nov 30, 2021 1.060 1.060 0.9400 1.040 42,007 +0.03(+2.97%)
Nov 29, 2021 1.060 1.060 1.000 1.010 3,649 -0.01(-0.98%)
Nov 26, 2021 1.070 1.070 1.000 1.020 30,325 -0.03(-2.86%)
Nov 25, 2021 1.100 1.100 1.050 1.050 2,800 -0.02(-1.87%)
Nov 24, 2021 1.090 1.090 1.060 1.070 9,202 -0.01(-0.93%)
Nov 23, 2021 1.100 1.100 1.000 1.080 61,850 -0.04(-3.57%)
Nov 22, 2021 1.180 1.180 1.120 1.120 13,655 +0.00(+0.00%)
Nov 19, 2021 1.180 1.180 1.120 1.120 13,392 -0.02(-1.75%)
Nov 18, 2021 1.240 1.160 1.140 1.140 38,741 -0.11(-8.80%)
Nov 17, 2021 1.200 1.290 1.180 1.250 70,852 +0.05(+4.17%)
Nov 16, 2021 1.130 1.200 1.130 1.200 43,313 +0.07(+6.19%)
Nov 15, 2021 1.110 1.130 1.100 1.130 45,026 +0.02(+1.80%)
Nov 12, 2021 1.100 1.110 1.070 1.110 41,107 +0.05(+4.72%)
Nov 11, 2021 0.9900 1.060 0.9900 1.060 32,440 +0.13(+13.98%)
Nov 09, 2021 0.9600 0.9600 0.9300 0.9300 18,701 -0.01(-1.06%)
Nov 08, 2021 0.9300 0.9400 0.9200 0.9400 39,822 +0.00(+0.00%)
Nov 05, 2021 0.9300 0.9500 0.9300 0.9400 29,066 +0.01(+1.08%)
Nov 04, 2021 0.9800 0.9800 0.9300 0.9300 18,863 -0.01(-1.06%)
Nov 03, 2021 0.9700 0.9700 0.9400 0.9400 11,364 +0.01(+1.08%)
Nov 02, 2021 0.9800 0.9800 0.9100 0.9300 68,228 -0.05(-5.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.