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 UNCHANGED
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 (%)
Nov 30, 2016 0.4200 0.4200 0.3750 0.3800 569,600 -0.03(-7.32%)
Nov 29, 2016 0.4050 0.4150 0.4050 0.4100 200,500 +0.00(+1.23%)
Nov 28, 2016 0.4100 0.4200 0.3950 0.4050 138,000 -0.02(-4.71%)
Nov 25, 2016 0.4050 0.4250 0.3900 0.4250 132,950 +0.02(+4.94%)
Nov 24, 2016 0.4000 0.4100 0.3850 0.4050 141,840 +0.00(+0.00%)
Nov 23, 2016 0.4050 0.4050 0.3950 0.4050 32,000 +0.00(+0.00%)
Nov 22, 2016 0.3650 0.4100 0.3600 0.4050 241,433 +0.04(+9.46%)
Nov 21, 2016 0.3700 0.3800 0.3700 0.3700 173,700 -0.02(-5.13%)
Nov 18, 2016 0.3850 0.4050 0.3700 0.3900 198,900 -0.02(-4.88%)
Nov 17, 2016 0.3300 0.4100 0.3300 0.4100 428,700 +0.09(+28.12%)
Nov 16, 2016 0.3300 0.3300 0.3200 0.3200 64,000 -0.02(-5.88%)
Nov 15, 2016 0.3200 0.3400 0.3100 0.3400 63,017 +0.03(+9.68%)
Nov 14, 2016 0.3300 0.3350 0.3050 0.3100 142,500 -0.02(-6.06%)
Nov 11, 2016 0.3500 0.3500 0.3300 0.3300 57,500 +0.00(+0.00%)
Nov 10, 2016 0.3350 0.3350 0.3200 0.3300 28,349 -0.01(-2.94%)
Nov 09, 2016 0.3400 0.3400 0.3400 0.3400 1,500 -0.01(-2.86%)
Nov 08, 2016 0.3250 0.3500 0.3250 0.3500 47,000 +0.03(+9.37%)
Nov 07, 2016 0.3250 0.3250 0.3100 0.3200 64,600 +0.01(+3.23%)
Nov 04, 2016 0.3100 0.3100 0.3000 0.3100 29,205 +0.00(+0.00%)
Nov 03, 2016 0.3300 0.3300 0.3100 0.3100 39,000 -0.01(-3.13%)
Nov 02, 2016 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+3.23%)
Nov 01, 2016 0.3200 0.3350 0.3100 0.3100 103,500 +0.00(+0.00%)
Oct 31, 2016 0.2950 0.3100 0.2950 0.3100 55,000 +0.02(+6.90%)
Oct 28, 2016 0.2950 0.3000 0.2900 0.2900 5,500 -0.01(-3.33%)
Oct 27, 2016 0.2900 0.3150 0.2900 0.3000 36,200 +0.00(+0.00%)
Oct 26, 2016 0.2900 0.3000 0.2850 0.3000 53,300 +0.01(+3.45%)
Oct 25, 2016 0.2850 0.3050 0.2850 0.2900 39,500 +0.01(+1.75%)
Oct 24, 2016 0.2950 0.3050 0.2850 0.2850 45,967 -0.02(-5.00%)
Oct 21, 2016 0.3000 0.3100 0.2825 0.3000 188,500 +0.01(+1.69%)
Oct 20, 2016 0.2900 0.2950 0.2875 0.2950 118,800 +0.01(+1.72%)
Oct 19, 2016 0.3200 0.3200 0.2900 0.2900 124,500 -0.02(-6.45%)
Oct 18, 2016 0.3150 0.3200 0.3000 0.3100 31,000 +0.00(+0.00%)
Oct 17, 2016 0.3050 0.3100 0.2950 0.3100 29,500 +0.02(+5.08%)
Oct 14, 2016 0.2900 0.3050 0.2900 0.2950 81,000 +0.01(+3.51%)
Oct 13, 2016 0.3050 0.3200 0.2850 0.2850 99,798 -0.02(-5.00%)
Oct 12, 2016 0.3100 0.3200 0.3000 0.3000 30,300 +0.00(+0.00%)
Oct 11, 2016 0.3100 0.3200 0.3000 0.3000 67,300 -0.02(-6.25%)
Oct 07, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 06, 2016 0.3100 0.3100 0.3000 0.3000 24,000 +0.00(+0.00%)
Oct 05, 2016 0.2950 0.3000 0.2900 0.3000 50,500 +0.01(+1.69%)
Oct 04, 2016 0.3050 0.3050 0.2900 0.2950 83,300 -0.02(-4.84%)
Oct 03, 2016 0.3000 0.3100 0.3000 0.3100 10,500 +0.01(+3.33%)
Sep 30, 2016 0.3000 0.3100 0.2950 0.3000 87,750 +0.01(+3.45%)
Sep 29, 2016 0.3300 0.3300 0.2900 0.2900 317,886 -0.03(-9.38%)
Sep 28, 2016 0.3500 0.3500 0.3200 0.3200 87,870 -0.01(-3.03%)
Sep 27, 2016 0.3100 0.3500 0.3050 0.3300 180,500 +0.02(+6.45%)
Sep 26, 2016 0.3300 0.3300 0.3100 0.3100 33,000 +0.00(+0.00%)
Sep 23, 2016 0.3300 0.3300 0.3100 0.3100 62,500 -0.02(-6.06%)
Sep 22, 2016 0.3400 0.3400 0.3300 0.3300 36,500 -0.01(-1.49%)
Sep 21, 2016 0.3300 0.3350 0.3300 0.3350 22,500 +0.01(+1.52%)
Sep 20, 2016 0.3250 0.3300 0.3200 0.3300 16,000 +0.01(+1.54%)
Sep 19, 2016 0.3050 0.3250 0.3050 0.3250 25,650 +0.03(+8.33%)
Sep 16, 2016 0.3400 0.3400 0.3000 0.3000 85,999 -0.04(-10.45%)
Sep 15, 2016 0.3200 0.3400 0.3200 0.3350 14,990 +0.01(+3.08%)
Sep 14, 2016 0.3200 0.3250 0.3200 0.3250 10,650 +0.01(+1.56%)
Sep 13, 2016 0.3250 0.3300 0.3200 0.3200 55,200 -0.01(-3.03%)
Sep 12, 2016 0.3400 0.3400 0.3250 0.3300 140,700 -0.01(-2.94%)
Sep 09, 2016 0.3600 0.3600 0.3400 0.3400 25,700 -0.03(-8.11%)
Sep 08, 2016 0.3600 0.3700 0.3600 0.3700 19,500 +0.01(+2.78%)
Sep 07, 2016 0.3500 0.3600 0.3500 0.3600 88,000 +0.01(+2.86%)
Sep 06, 2016 0.3600 0.3600 0.3400 0.3500 128,200 +0.00(+0.00%)
Sep 02, 2016 0.3500 0.3500 0.3500 0 +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.