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 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%)
Nov 01, 2021 1.010 0.9800 0.9700 0.9800 12,050 +0.00(+0.00%)
Oct 29, 2021 1.010 1.010 0.9800 0.9800 2,502 +0.00(+0.00%)
Oct 28, 2021 1.000 1.010 0.9800 0.9800 20,531 -0.02(-2.00%)
Oct 27, 2021 1.030 1.000 0.9800 1.000 11,033 +0.01(+1.01%)
Oct 26, 2021 1.020 0.9900 12,363 +0.01(+1.02%)
Oct 25, 2021 0.9800 1.000 0.9800 0.9800 4,221 +0.00(+0.00%)
Oct 22, 2021 1.040 1.050 0.9600 0.9800 11,958 -0.01(-1.01%)
Oct 21, 2021 1.050 1.050 0.9900 0.9900 10,700 -0.01(-1.00%)
Oct 20, 2021 1.010 1.020 1.000 1.000 11,537 +0.01(+1.01%)
Oct 19, 2021 1.040 1.040 0.9900 0.9900 21,713 -0.01(-1.00%)
Oct 18, 2021 1.000 1.030 0.9800 1.000 25,329 +0.02(+2.04%)
Oct 15, 2021 0.9900 1.000 0.9400 0.9800 23,010 -0.01(-1.01%)
Oct 14, 2021 1.050 1.060 0.9900 0.9900 31,156 -0.05(-4.81%)
Oct 13, 2021 0.9800 1.050 0.9800 1.040 54,554 +0.08(+8.33%)
Oct 12, 2021 0.9800 0.9800 0.9500 0.9600 10,199 +0.03(+3.23%)
Oct 08, 2021 0.9300 0.9300 0.9300 0 -0.02(-2.11%)
Oct 07, 2021 0.9500 0.9700 0.9500 0.9500 9,830 -0.01(-1.04%)
Oct 06, 2021 0.9400 0.9900 0.9400 0.9600 16,780 +0.04(+4.35%)
Oct 05, 2021 0.9700 0.9700 0.9100 0.9200 21,500 -0.06(-6.12%)
Oct 04, 2021 0.9800 0.9800 0.9600 0.9800 2,622 +0.04(+4.26%)
Oct 01, 2021 0.9800 0.9800 0.9000 0.9400 45,238 -0.04(-4.08%)
Sep 30, 2021 0.9800 0.9800 0.9700 0.9800 2,593 +0.01(+1.03%)
Sep 29, 2021 1.010 1.010 0.9700 0.9700 10,500 +0.02(+2.11%)
Sep 28, 2021 0.9900 0.9900 0.9400 0.9500 30,825 -0.02(-2.06%)
Sep 27, 2021 0.9600 0.9900 0.9600 0.9700 23,360 +0.01(+1.04%)
Sep 24, 2021 0.9800 0.9800 0.9600 0.9600 5,533 +0.00(+0.00%)
Sep 23, 2021 1.010 1.010 0.9600 0.9600 27,975 -0.03(-3.03%)
Sep 22, 2021 0.9800 1.010 0.9800 0.9900 23,619 +0.01(+1.02%)
Sep 21, 2021 0.9900 1.000 0.9700 0.9800 64,430 -0.01(-1.01%)
Sep 20, 2021 1.010 1.020 0.9900 0.9900 64,235 -0.07(-6.60%)
Sep 17, 2021 1.070 1.080 1.060 1.060 1,820 -0.03(-2.75%)
Sep 16, 2021 1.070 1.090 1.050 1.090 17,189 +0.00(+0.00%)
Sep 15, 2021 1.090 1.090 1.040 1.090 35,100 +0.03(+2.83%)
Sep 14, 2021 1.070 1.080 1.060 1.060 2,604 -0.02(-1.85%)
Sep 13, 2021 1.040 1.100 1.040 1.080 16,425 +0.02(+1.89%)
Sep 10, 2021 1.080 1.090 1.040 1.060 18,100 +0.00(+0.00%)
Sep 09, 2021 1.080 1.080 1.030 1.060 18,164 -0.01(-0.93%)
Sep 08, 2021 1.080 1.090 1.070 1.070 3,182 +0.00(+0.00%)
Sep 07, 2021 1.090 1.090 1.060 1.070 8,885 +0.00(+0.00%)
Sep 03, 2021 1.070 1.070 1.070 0 +0.03(+2.88%)
Sep 02, 2021 1.060 1.070 1.030 1.040 34,943 +0.01(+0.97%)
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.