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

Globex Mining Enterprises Inc (TSX: GMX )

0.9900 -0.0600 (-5.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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 30, 2015 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Nov 25, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Nov 24, 2015 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-5.26%)
Nov 23, 2015 0.2850 0.2850 18,100 +0.00(+1.79%)
Nov 20, 2015 0.2650 0.2800 0.2650 0.2800 22,000 +0.03(+9.80%)
Nov 19, 2015 0.2550 0.2550 0.2550 0.2550 30,900 -0.01(-1.92%)
Nov 18, 2015 0.2600 0.2600 0.2600 0.2600 18,000 +0.01(+4.00%)
Nov 16, 2015 0.2500 0.2500 0.2500 115 +0.00(+0.00%)
Nov 13, 2015 0.2700 0.2700 0.2500 0.2500 15,000 -0.03(-9.09%)
Nov 12, 2015 0.2700 0.3000 0.2600 0.2750 0 +0.01(+1.85%)
Nov 10, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Nov 09, 2015 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Nov 06, 2015 0.2800 0.2800 0.2800 0.2800 62,500 +0.00(+0.00%)
Nov 05, 2015 0.2900 0.3000 0.2800 0.2800 26,166 -0.02(-6.67%)
Nov 04, 2015 0.3200 0.3200 0.2950 0.3000 45,500 -0.02(-6.25%)
Nov 03, 2015 0.3300 0.3300 0.3200 0.3200 2,700 -0.01(-3.03%)
Nov 02, 2015 0.3500 0.3500 0.3300 0.3300 47,300 -0.02(-5.71%)
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%)
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.