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 31, 2021 1.100 1.100 1.100 0 -0.06(-5.17%)
Dec 30, 2021 1.140 1.200 1.140 1.160 38,059 +0.06(+5.45%)
Dec 29, 2021 1.100 1.140 1.090 1.100 32,972 +0.03(+2.80%)
Dec 24, 2021 1.070 1.070 1.070 0 -0.01(-0.93%)
Dec 23, 2021 1.040 1.080 1.040 1.080 15,928 +0.04(+3.85%)
Dec 22, 2021 1.070 1.070 1.040 1.040 9,500 +0.00(+0.00%)
Dec 21, 2021 1.000 1.040 1.000 1.040 8,124 -0.01(-0.95%)
Dec 20, 2021 1.000 1.050 1.000 1.050 41,273 +0.00(+0.00%)
Dec 17, 2021 1.060 1.060 1.010 1.050 29,576 -0.03(-2.78%)
Dec 16, 2021 1.000 1.080 1.000 1.080 56,721 +0.09(+9.09%)
Dec 15, 2021 1.050 1.070 0.9900 0.9900 48,760 -0.01(-1.00%)
Dec 14, 2021 1.060 1.070 1.000 1.000 9,421 -0.07(-6.54%)
Dec 13, 2021 1.070 1.080 1.060 1.070 6,112 +0.00(+0.00%)
Dec 10, 2021 1.100 1.100 1.070 1.070 700 +0.03(+2.88%)
Dec 09, 2021 1.030 1.070 1.030 1.040 22,445 +0.00(+0.00%)
Dec 08, 2021 1.030 1.050 0.9900 1.040 13,979 +0.01(+0.97%)
Dec 07, 2021 1.000 1.030 1.000 1.030 2,410 +0.04(+4.04%)
Dec 06, 2021 1.000 1.000 0.9900 0.9900 11,201 -0.02(-1.98%)
Dec 03, 2021 1.080 1.090 1.000 1.010 22,017 -0.03(-2.88%)
Dec 02, 2021 1.020 1.050 0.9700 1.040 15,830 +0.01(+0.97%)
Dec 01, 2021 0.9800 1.070 0.9800 1.030 35,364 -0.01(-0.96%)
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%)
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.