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 -0.040 (-3.67%)
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 (%)
Dec 29, 2017 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Dec 28, 2017 0.4100 0.4200 0.3900 0.3950 18,000 +0.00(+0.00%)
Dec 27, 2017 0.4100 0.4150 0.3900 0.3950 178,900 -0.02(-5.95%)
Dec 22, 2017 0.4250 0.4300 0.4200 0.4200 2,000 +0.01(+3.70%)
Dec 21, 2017 0.4300 0.4300 0.4050 0.4050 5,500 -0.02(-5.81%)
Dec 20, 2017 0.4300 0.4300 0.4250 0.4300 2,500 +0.01(+1.18%)
Dec 19, 2017 0.4200 0.4250 0.4000 0.4250 42,600 +0.01(+2.41%)
Dec 18, 2017 0.4250 0.4300 0.4050 0.4150 40,000 -0.02(-3.49%)
Dec 15, 2017 0.4300 0.4400 0.4100 0.4300 10,000 +0.01(+2.38%)
Dec 14, 2017 0.4200 0.4200 0.4200 0.4200 4,650 +0.00(+0.00%)
Dec 13, 2017 0.4200 0.4200 0.4000 0.4200 15,150 +0.01(+2.44%)
Dec 12, 2017 0.4200 0.4200 0.4000 0.4100 69,150 -0.01(-2.38%)
Dec 11, 2017 0.4200 0.4300 0.4200 0.4200 13,150 -0.01(-1.18%)
Dec 08, 2017 0.4150 0.4250 0.3950 0.4250 13,650 +0.02(+3.66%)
Dec 07, 2017 0.4200 0.4200 0.4000 0.4100 40,500 -0.01(-2.38%)
Dec 06, 2017 0.4150 0.4200 0.4100 0.4200 12,200 +0.01(+2.44%)
Dec 05, 2017 0.4150 0.4200 0.3900 0.4100 105,900 -0.01(-2.38%)
Dec 04, 2017 0.4400 0.4400 0.4100 0.4200 113,600 -0.01(-2.33%)
Dec 01, 2017 0.4400 0.4400 0.4200 0.4300 19,800 -0.01(-2.27%)
Nov 30, 2017 0.4350 0.4400 0.4100 0.4400 43,460 +0.00(+0.00%)
Nov 29, 2017 0.4500 0.4500 0.4300 0.4400 47,768 -0.02(-4.35%)
Nov 28, 2017 0.4500 0.4600 0.4400 0.4600 32,550 +0.01(+2.22%)
Nov 27, 2017 0.4550 0.4600 0.4500 0.4500 23,500 +0.01(+2.27%)
Nov 24, 2017 0.4550 0.4600 0.4350 0.4400 85,869 +0.00(+0.00%)
Nov 23, 2017 0.4400 0.4600 0.4400 0.4400 6,500 -0.02(-4.35%)
Nov 22, 2017 0.4500 0.4700 0.4500 0.4600 17,500 +0.01(+2.22%)
Nov 21, 2017 0.4550 0.4550 0.4100 0.4500 157,442 +0.01(+1.12%)
Nov 20, 2017 0.4500 0.4500 0.4350 0.4450 28,900 +0.01(+1.14%)
Nov 17, 2017 0.4500 0.4500 0.4300 0.4400 19,500 +0.00(+0.00%)
Nov 16, 2017 0.4550 0.4550 0.4350 0.4400 52,960 -0.01(-1.12%)
Nov 15, 2017 0.4450 0.4600 0.4450 0.4450 17,261 -0.01(-1.11%)
Nov 14, 2017 0.4700 0.4700 0.4500 0.4500 14,900 -0.01(-2.17%)
Nov 13, 2017 0.4650 0.4650 0.4350 0.4600 32,045 +0.02(+4.55%)
Nov 10, 2017 0.4500 0.4700 0.4400 0.4400 61,413 +0.00(+0.00%)
Nov 09, 2017 0.4700 0.4700 0.4400 0.4400 12,000 -0.01(-2.22%)
Nov 08, 2017 0.4700 0.4700 0.4500 0.4500 7,000 +0.00(+0.00%)
Nov 07, 2017 0.4500 0.4700 0.4400 0.4500 21,300 -0.01(-2.17%)
Nov 06, 2017 0.4550 0.4600 0.4400 0.4600 22,150 +0.02(+3.37%)
Nov 03, 2017 0.4800 0.4800 0.4450 0.4450 41,150 -0.02(-4.30%)
Nov 02, 2017 0.4500 0.4750 0.4500 0.4650 7,950 +0.02(+3.33%)
Nov 01, 2017 0.4700 0.4800 0.4500 0.4500 31,250 -0.01(-2.17%)
Oct 31, 2017 0.4550 0.4800 0.4550 0.4600 94,500 +0.01(+1.10%)
Oct 30, 2017 0.4600 0.4600 0.4500 0.4550 13,500 +0.02(+3.41%)
Oct 27, 2017 0.4650 0.4650 0.4400 0.4400 29,526 -0.01(-2.22%)
Oct 26, 2017 0.4600 0.4650 0.4450 0.4500 43,700 -0.02(-5.26%)
Oct 25, 2017 0.4600 0.4750 0.4500 0.4750 53,080 +0.02(+5.56%)
Oct 24, 2017 0.4600 0.4600 0.4500 0.4500 20,500 +0.00(+0.00%)
Oct 23, 2017 0.4800 0.4800 0.4400 0.4500 18,600 -0.01(-2.17%)
Oct 20, 2017 0.4600 0.4900 0.4500 0.4600 21,500 +0.01(+2.22%)
Oct 19, 2017 0.4600 0.4600 0.4400 0.4500 235,000 -0.01(-2.17%)
Oct 18, 2017 0.4600 0.4600 0.4450 0.4600 113,000 +0.00(+0.00%)
Oct 17, 2017 0.4600 0.4600 0.4500 0.4600 68,500 +0.01(+2.22%)
Oct 16, 2017 0.4700 0.4800 0.4500 0.4500 56,200 +0.00(+0.00%)
Oct 13, 2017 0.4700 0.4700 0.4500 0.4500 27,150 -0.02(-3.23%)
Oct 12, 2017 0.4800 0.5000 0.4650 0.4650 28,700 -0.03(-7.00%)
Oct 11, 2017 0.5000 0.5000 0.4900 0.5000 11,000 +0.00(+0.00%)
Oct 10, 2017 0.5000 0.5000 0.4800 0.5000 61,783 +0.02(+3.09%)
Oct 06, 2017 0.4900 0.4900 0.4700 0.4850 20,500 -0.01(-1.02%)
Oct 05, 2017 0.4650 0.4900 0.4650 0.4900 11,200 +0.02(+5.38%)
Oct 04, 2017 0.4650 0.4650 0.4650 0.4650 750 -0.01(-2.11%)
Oct 03, 2017 0.4750 0.4750 0.4750 0.4750 4,000 +0.01(+3.26%)
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.