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 UNCHANGED
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 (%)
Feb 26, 2021 0.7700 0.7700 0.7500 0.7700 40,725 +0.01(+1.32%)
Feb 25, 2021 0.8000 0.8000 0.7600 0.7600 67,800 -0.04(-5.00%)
Feb 24, 2021 0.7900 0.8000 0.7900 0.8000 56,850 +0.03(+3.90%)
Feb 23, 2021 0.8500 0.8500 0.7500 0.7700 82,829 -0.06(-7.23%)
Feb 22, 2021 0.8600 0.8600 0.8200 0.8300 64,200 -0.01(-1.19%)
Feb 19, 2021 0.8400 0.8600 0.8400 0.8400 23,200 +0.00(+0.00%)
Feb 18, 2021 0.8900 0.9000 0.8400 0.8400 79,120 -0.04(-4.55%)
Feb 17, 2021 0.8700 0.8800 0.8600 0.8800 28,700 +0.00(+0.00%)
Feb 16, 2021 0.8200 0.8800 0.8200 0.8800 66,750 +0.06(+7.32%)
Feb 12, 2021 0.8200 0.8200 0.8200 0 -0.01(-1.20%)
Feb 11, 2021 0.8500 0.8500 0.8300 0.8300 39,900 -0.02(-2.35%)
Feb 10, 2021 0.8200 0.8500 0.8000 0.8500 87,000 +0.03(+3.66%)
Feb 09, 2021 0.8000 0.8300 0.7900 0.8200 71,734 +0.01(+1.23%)
Feb 08, 2021 0.7900 0.8300 0.7900 0.8100 56,611 +0.03(+3.85%)
Feb 05, 2021 0.7600 0.8000 0.7200 0.7800 61,650 +0.03(+4.00%)
Feb 04, 2021 0.7700 0.7700 0.7000 0.7500 70,460 -0.02(-2.60%)
Feb 03, 2021 0.8200 0.8300 0.7600 0.7700 114,740 -0.07(-8.33%)
Feb 02, 2021 0.8500 0.8600 0.8100 0.8400 45,571 +0.00(+0.00%)
Feb 01, 2021 0.8500 0.8600 0.8400 0.8400 109,418 +0.00(+0.00%)
Jan 29, 2021 0.7800 0.8400 0.7800 0.8400 88,870 +0.03(+3.70%)
Jan 28, 2021 0.7700 0.8100 0.7200 0.8100 115,453 +0.06(+8.00%)
Jan 27, 2021 0.7700 0.7700 0.7300 0.7500 57,800 -0.02(-2.60%)
Jan 26, 2021 0.7800 0.7800 0.7700 0.7700 5,010 -0.02(-2.53%)
Jan 25, 2021 0.7700 0.7900 0.7500 0.7900 70,150 +0.03(+3.95%)
Jan 22, 2021 0.7000 0.7600 0.6900 0.7600 66,669 +0.06(+8.57%)
Jan 21, 2021 0.7000 0.7000 0.7000 0.7000 11,900 +0.00(+0.00%)
Jan 20, 2021 0.7000 0.7000 0.7000 0.7000 9,200 +0.00(+0.00%)
Jan 19, 2021 0.7000 0.7200 0.7000 0.7000 15,300 +0.01(+1.45%)
Jan 18, 2021 0.6900 0.6900 0.6900 0.6900 700 +0.01(+1.47%)
Jan 15, 2021 0.6800 0.6800 0.6700 0.6800 46,999 -0.01(-1.45%)
Jan 14, 2021 0.6900 0.6900 0.6900 0.6900 19,000 +0.01(+1.47%)
Jan 13, 2021 0.6900 0.6900 0.6800 0.6800 15,500 -0.01(-1.45%)
Jan 12, 2021 0.7000 0.7000 0.6900 0.6900 7,500 -0.01(-1.43%)
Jan 11, 2021 0.7000 0.7000 0.6900 0.7000 18,100 +0.00(+0.00%)
Jan 08, 2021 0.7000 0.7100 0.7000 0.7000 18,285 +0.00(+0.00%)
Jan 07, 2021 0.7200 0.7200 0.7000 0.7000 15,500 -0.01(-1.41%)
Jan 06, 2021 0.7100 0.7200 0.7000 0.7100 60,550 +0.00(+0.00%)
Jan 05, 2021 0.7100 0.7200 0.7100 0.7100 27,000 +0.01(+1.43%)
Jan 04, 2021 0.7000 0.7200 0.6900 0.7000 40,700 +0.01(+1.45%)
Dec 31, 2020 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Dec 30, 2020 0.7000 0.7200 0.6800 0.7200 31,500 +0.04(+5.88%)
Dec 29, 2020 0.6700 0.6800 0.6600 0.6800 97,900 +0.01(+1.49%)
Dec 24, 2020 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Dec 23, 2020 0.6600 0.6700 0.6600 0.6700 52,900 +0.01(+1.52%)
Dec 22, 2020 0.6700 0.6700 0.6600 0.6600 46,700 -0.01(-1.49%)
Dec 21, 2020 0.6700 0.6700 0.6400 0.6700 134,220 +0.00(+0.00%)
Dec 18, 2020 0.6800 0.6800 0.6600 0.6700 42,319 +0.01(+1.52%)
Dec 17, 2020 0.6700 0.6800 0.6600 0.6600 48,000 -0.01(-1.49%)
Dec 16, 2020 0.6700 0.6700 0.6700 0.6700 2,000 +0.00(+0.00%)
Dec 15, 2020 0.6700 0.6700 0.6500 0.6700 17,500 +0.01(+1.52%)
Dec 14, 2020 0.6800 0.6800 0.6400 0.6600 40,900 -0.02(-2.94%)
Dec 11, 2020 0.6900 0.6900 0.6600 0.6800 26,500 -0.01(-1.45%)
Dec 10, 2020 0.6900 0.6900 0.6900 0.6900 4,800 +0.00(+0.00%)
Dec 09, 2020 0.7100 0.7200 0.6800 0.6900 41,045 -0.02(-2.82%)
Dec 08, 2020 0.7100 0.7200 0.7000 0.7100 25,850 +0.00(+0.00%)
Dec 07, 2020 0.6900 0.7100 0.6700 0.7100 58,800 +0.04(+5.97%)
Dec 04, 2020 0.6600 0.6800 0.6600 0.6700 36,000 +0.02(+3.08%)
Dec 03, 2020 0.6600 0.6600 0.6400 0.6500 25,500 +0.01(+1.56%)
Dec 02, 2020 0.6600 0.6600 0.6300 0.6400 55,154 +0.01(+1.59%)
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.