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 (%)
Dec 31, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 23, 2015 0.2300 0.2300 0.2300 100 -0.01(-4.17%)
Dec 22, 2015 0.2500 0.2500 0.2400 0.2400 2,600 -0.01(-4.00%)
Dec 17, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 16, 2015 0.2400 0.2700 0.2400 0.2600 40,400 +0.02(+8.33%)
Dec 15, 2015 0.2400 0.2400 0.2400 0.2400 11,500 -0.01(-4.00%)
Dec 14, 2015 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Dec 10, 2015 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Dec 09, 2015 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Dec 08, 2015 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 07, 2015 0.2600 0.2600 0.2500 0.2500 10,500 -0.01(-3.85%)
Dec 04, 2015 0.2600 0.2600 0.2600 0.2600 4,000 +0.00(+0.00%)
Dec 01, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
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%)
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.