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

Globex Mining Enterprises Inc (TSX: GMX )

1.050 -0.040 (-3.67%)
Streaming Delayed Price Updated: 2:15 PM EDT, May 22, 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 (%)
Oct 30, 2015 0.3050 0.3700 0.3000 0.3500 155,421 +0.05(+16.67%)
Oct 29, 2015 0.2900 0.3000 0.2900 0.3000 42,500 +0.01(+3.45%)
Oct 28, 2015 0.2900 0.3000 0.2900 0.2900 28,500 +0.01(+3.57%)
Oct 27, 2015 0.2900 0.2900 0.2800 0.2800 4,615 -0.01(-3.45%)
Oct 26, 2015 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
Oct 23, 2015 0.2700 0.2900 0.2700 0.2800 27,000 -0.01(-3.45%)
Oct 21, 2015 0.2900 0.2900 0.2900 1 -0.03(-9.38%)
Oct 20, 2015 0.3200 0.3200 0.3200 0.3200 3,000 +0.02(+6.67%)
Oct 19, 2015 0.2800 0.3000 0.2800 0.3000 64,600 +0.02(+9.09%)
Oct 16, 2015 0.2800 0.2800 0.2750 0.2750 28,500 -0.01(-1.79%)
Oct 15, 2015 0.2750 0.2800 0.2750 0.2800 13,100 +0.01(+1.82%)
Oct 14, 2015 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-1.79%)
Oct 13, 2015 0.2900 0.2900 0.2800 0.2800 38,000 -0.01(-3.45%)
Oct 09, 2015 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 08, 2015 0.2900 0.3000 0.2900 0.3000 2,000 +0.00(+0.00%)
Oct 07, 2015 0.2700 0.3100 0.2700 0.3000 16,300 +0.03(+11.11%)
Oct 06, 2015 0.2800 0.2800 0.2700 0.2700 14,495 -0.02(-6.90%)
Oct 05, 2015 0.3250 0.3250 0.2900 0.2900 91,500 -0.04(-12.12%)
Oct 02, 2015 0.3050 0.3300 0.3000 0.3300 103,000 +0.02(+6.45%)
Oct 01, 2015 0.2900 0.3200 0.2850 0.3100 48,000 +0.03(+10.71%)
Sep 30, 2015 0.2800 0.2800 0.2800 0.2800 13,000 +0.00(+0.00%)
Sep 29, 2015 0.2800 0.2800 0.2800 0.2800 20,400 -0.01(-5.08%)
Sep 25, 2015 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 24, 2015 0.2900 0.3500 0.2900 0.3000 70,500 +0.03(+11.11%)
Sep 23, 2015 0.2600 0.2600 0.2600 0.2700 16,000 +0.01(+3.85%)
Sep 21, 2015 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Sep 18, 2015 0.3000 0.3000 0.2900 0.2900 77,722 -0.02(-6.45%)
Sep 17, 2015 0.2800 0.3100 0.2800 0.3100 75,288 +0.03(+10.71%)
Sep 16, 2015 0.2450 0.2900 0.2400 0.2800 91,000 +0.02(+5.66%)
Sep 15, 2015 0.2500 0.2650 0.2500 0.2650 27,050 +0.03(+10.42%)
Sep 11, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 10, 2015 0.2300 0.2400 0.2300 0.2400 30,050 +0.00(+0.00%)
Sep 09, 2015 0.2350 0.2400 0.2350 0.2400 70,232 +0.01(+4.35%)
Sep 08, 2015 0.2250 0.2350 0.2250 0.2300 55,000 +0.01(+4.55%)
Sep 04, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 02, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 01, 2015 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Aug 28, 2015 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Aug 27, 2015 0.2050 0.2100 0.2050 0.2100 15,000 +0.01(+5.00%)
Aug 26, 2015 0.2000 0.2000 0.2000 0.2000 54,000 +0.00(+0.00%)
Aug 25, 2015 0.2000 0.2000 0.2000 0.2000 4,000 -0.00(-2.44%)
Aug 24, 2015 0.2050 0.2050 0.2050 0.2050 22,000 +0.00(+0.00%)
Aug 21, 2015 0.2000 0.2100 0.2000 0.2050 52,000 +0.01(+7.89%)
Aug 20, 2015 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Aug 19, 2015 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Aug 18, 2015 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Aug 17, 2015 0.1800 0.1800 0.1800 0.1800 7,500 -0.01(-5.26%)
Aug 14, 2015 0.1900 0.1900 0.1900 0.1900 6,522 +0.00(+0.00%)
Aug 13, 2015 0.1900 0.1900 0.1900 0.1900 2,500 +0.02(+11.76%)
Aug 12, 2015 0.1850 0.1850 0.1700 0.1700 42,200 -0.02(-10.53%)
Aug 11, 2015 0.1800 0.1900 0.1800 0.1900 43,000 +0.01(+5.56%)
Aug 06, 2015 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Aug 05, 2015 0.1750 0.1750 0.1650 0.1650 26,623 -0.01(-5.71%)
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.