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 (%)
Dec 30, 2016 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Dec 29, 2016 0.4250 0.4350 0.4250 0.4250 107,000 +0.01(+2.41%)
Dec 28, 2016 0.4050 0.4200 0.4050 0.4150 65,600 +0.01(+2.47%)
Dec 23, 2016 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 22, 2016 0.4100 0.4150 0.4050 0.4050 67,000 -0.01(-2.41%)
Dec 21, 2016 0.4200 0.4200 0.4100 0.4150 27,764 -0.01(-1.19%)
Dec 20, 2016 0.4100 0.4200 0.4050 0.4200 75,620 +0.00(+0.00%)
Dec 19, 2016 0.4200 0.4300 0.4200 0.4200 51,500 +0.01(+2.44%)
Dec 16, 2016 0.4050 0.4150 0.4000 0.4100 283,500 +0.00(+0.00%)
Dec 15, 2016 0.4200 0.4200 0.4100 0.4100 219,500 -0.01(-2.38%)
Dec 14, 2016 0.4150 0.4200 0.4150 0.4200 30,909 +0.01(+1.20%)
Dec 13, 2016 0.4100 0.4200 0.4100 0.4150 188,500 +0.01(+1.22%)
Dec 12, 2016 0.4000 0.4200 0.4000 0.4100 94,000 +0.00(+0.00%)
Dec 09, 2016 0.4000 0.4200 0.4000 0.4100 61,700 +0.01(+2.50%)
Dec 08, 2016 0.4000 0.4150 0.4000 0.4000 181,021 +0.00(+0.00%)
Dec 07, 2016 0.4000 0.4100 0.4000 0.4000 56,185 +0.00(+0.00%)
Dec 06, 2016 0.4000 0.4000 0.4000 0.4000 16,900 +0.00(+0.00%)
Dec 05, 2016 0.4150 0.4150 0.4000 0.4000 152,300 -0.03(-6.98%)
Dec 02, 2016 0.3850 0.4400 0.3850 0.4300 115,500 +0.04(+10.26%)
Dec 01, 2016 0.3800 0.3900 0.3800 0.3900 101,060 +0.01(+2.63%)
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%)
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.