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 (%)
Nov 28, 2014 0.1900 0.1900 0.1800 0.1850 149,920 +0.01(+2.78%)
Nov 27, 2014 0.1850 0.1850 0.1800 0.1800 13,000 -0.02(-7.69%)
Nov 26, 2014 0.1850 0.1950 0.1850 0.1950 3,550 +0.01(+5.41%)
Nov 25, 2014 0.1900 0.1900 0.1850 0.1850 11,000 -0.01(-2.63%)
Nov 24, 2014 0.1850 0.1900 0.1800 0.1900 21,000 +0.01(+5.56%)
Nov 20, 2014 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Nov 19, 2014 0.1700 0.1700 0.1700 0.1700 13,500 -0.00(-2.86%)
Nov 18, 2014 0.1700 0.1900 0.1700 0.1750 96,500 +0.00(+2.94%)
Nov 17, 2014 0.1700 0.1700 0.1600 0.1700 480,500 +0.01(+6.25%)
Nov 14, 2014 0.1600 0.1650 0.1600 0.1600 72,900 +0.01(+6.67%)
Nov 13, 2014 0.1500 0.1500 0.1500 0.1500 42,000 +0.00(+0.00%)
Nov 12, 2014 0.1500 0.1500 0.1450 0.1500 131,950 +0.01(+3.45%)
Nov 11, 2014 0.1500 0.1500 0.1450 0.1450 59,500 -0.01(-3.33%)
Nov 10, 2014 0.1500 0.1500 0.1500 0.1500 220,000 +0.00(+0.00%)
Nov 07, 2014 0.1500 0.1500 0.1500 0.1500 79,000 +0.00(+0.00%)
Nov 06, 2014 0.1450 0.1500 0.1450 0.1500 89,000 +0.01(+7.14%)
Nov 05, 2014 0.1400 0.1400 0.1400 0.1400 26,000 -0.01(-6.67%)
Nov 04, 2014 0.1500 0.1500 0.1500 0.1500 17,000 +0.00(+0.00%)
Nov 03, 2014 0.1500 0.1500 0.1500 0.1500 41,500 +0.00(+0.00%)
Oct 31, 2014 0.1500 0.1500 0.1450 0.1500 22,000 -0.01(-3.23%)
Oct 30, 2014 0.1600 0.1600 0.1500 0.1550 53,500 -0.01(-6.06%)
Oct 29, 2014 0.1650 0.1650 0.1650 0.1650 35,000 -0.01(-2.94%)
Oct 27, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 24, 2014 0.1650 0.1700 0.1650 0.1700 79,500 +0.01(+6.25%)
Oct 23, 2014 0.1600 0.1600 0.1550 0.1600 9,500 -0.01(-5.88%)
Oct 22, 2014 0.1650 0.1700 0.1600 0.1700 117,500 +0.02(+9.68%)
Oct 21, 2014 0.1650 0.1750 0.1550 0.1550 258,800 -0.01(-3.13%)
Oct 20, 2014 0.1650 0.1650 0.1600 0.1600 40,000 -0.01(-5.88%)
Oct 17, 2014 0.1700 0.1700 0.1700 0.1700 247,300 +0.00(+0.00%)
Oct 16, 2014 0.1750 0.1750 0.1700 10,040 -0.00(-2.86%)
Oct 15, 2014 0.1750 0.1750 0.1750 0.1750 3,400 +0.00(+2.94%)
Oct 14, 2014 0.1750 0.1750 0.1700 0.1700 54,050 -0.00(-2.86%)
Oct 10, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 09, 2014 0.1850 0.1850 0.1750 0.1750 160,950 -0.03(-12.50%)
Oct 07, 2014 0.2000 0.2000 0.2000 20 +0.01(+5.26%)
Oct 06, 2014 0.1900 0.1900 0.1900 0.1900 41,800 +0.00(+0.00%)
Oct 03, 2014 0.1900 0.1900 0.1900 0.1900 9,000 +0.00(+0.00%)
Oct 02, 2014 0.1950 0.1950 0.1850 0.1900 17,310 +0.00(+0.00%)
Oct 01, 2014 0.2000 0.2000 0.1900 0.1900 62,500 -0.01(-5.00%)
Sep 30, 2014 0.2000 0.2000 0.2000 0.2000 531,500 +0.00(+0.00%)
Sep 29, 2014 0.1900 0.2000 0.1900 0.2000 395,250 +0.00(+0.00%)
Sep 25, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 24, 2014 0.2000 0.2000 0.2000 0.2000 5,000 +0.00(+0.00%)
Sep 23, 2014 0.1950 0.2000 0.1900 0.2000 29,415 +0.00(+0.00%)
Sep 22, 2014 0.1950 0.2000 0.1950 0.2000 30,000 +0.01(+2.56%)
Sep 19, 2014 0.2000 0.2000 0.1950 0.1950 55,250 +0.01(+2.63%)
Sep 18, 2014 0.2050 0.2050 0.1900 0.1900 82,400 -0.02(-9.52%)
Sep 17, 2014 0.2050 0.2100 0.2050 0.2100 121,250 +0.01(+2.44%)
Sep 16, 2014 0.2200 0.2200 0.1850 0.2050 450,612 -0.01(-4.65%)
Sep 15, 2014 0.2200 0.2200 0.2150 0.2150 165,899 -0.02(-6.52%)
Sep 12, 2014 0.2300 0.2300 0.2300 0.2300 43,000 +0.01(+4.55%)
Sep 11, 2014 0.2200 0.2200 0.2200 0.2200 15,656 +0.00(+0.00%)
Sep 10, 2014 0.2250 0.2250 0.2200 0.2200 18,000 -0.01(-4.35%)
Sep 09, 2014 0.2250 0.2300 0.2250 0.2300 21,500 +0.01(+2.22%)
Sep 08, 2014 0.2300 0.2300 0.2250 0.2250 34,175 -0.01(-2.17%)
Sep 05, 2014 0.2350 0.2450 0.2250 0.2300 78,930 -0.00(-2.13%)
Sep 04, 2014 0.2450 0.2500 0.2350 0.2350 84,900 -0.03(-9.62%)
Sep 03, 2014 0.2600 0.2600 0.2500 0.2600 152,000 +0.00(+0.00%)
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.