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 (%)
Mar 31, 2023 0.7400 0.7500 0.7200 0.7400 59,589 +0.00(+0.00%)
Mar 30, 2023 0.7400 0.7400 0.7300 0.7400 18,601 +0.01(+1.37%)
Mar 29, 2023 0.7200 0.7300 0.6800 0.7300 88,850 +0.01(+1.39%)
Mar 28, 2023 0.7500 0.7500 0.6900 0.7200 150,320 +0.00(+0.00%)
Mar 27, 2023 0.7300 0.7300 0.7200 0.7200 104,900 +0.00(+0.00%)
Mar 24, 2023 0.7500 0.7500 0.7200 0.7200 123,300 +0.00(+0.00%)
Mar 23, 2023 0.7300 0.7500 0.7200 0.7200 154,500 -0.01(-1.37%)
Mar 22, 2023 0.7400 0.7500 0.7300 0.7300 13,500 +0.01(+1.39%)
Mar 21, 2023 0.7300 0.7300 0.7200 0.7200 3,500 -0.01(-1.37%)
Mar 20, 2023 0.7500 0.7500 0.7300 0.7300 77,000 -0.02(-2.67%)
Mar 17, 2023 0.7500 0.7500 0.7400 0.7500 17,500 +0.01(+1.35%)
Mar 16, 2023 0.7300 0.7400 0.7200 0.7400 26,612 +0.02(+2.78%)
Mar 15, 2023 0.7500 0.7500 0.7000 0.7200 34,800 -0.02(-2.70%)
Mar 14, 2023 0.7400 0.7400 0.7400 0.7400 8,000 +0.01(+1.37%)
Mar 13, 2023 0.7200 0.7500 0.7200 0.7300 47,500 -0.01(-1.35%)
Mar 10, 2023 0.7300 0.7400 0.7200 0.7400 48,500 +0.01(+1.37%)
Mar 09, 2023 0.7200 0.7300 0.7200 0.7300 400,500 +0.01(+1.39%)
Mar 08, 2023 0.7400 0.7400 0.7200 0.7200 51,000 -0.01(-1.37%)
Mar 07, 2023 0.7600 0.7600 0.7300 0.7300 14,500 -0.03(-3.95%)
Mar 06, 2023 0.7600 0.7700 0.7400 0.7600 25,168 +0.02(+2.70%)
Mar 03, 2023 0.7400 0.7600 0.7400 0.7400 493,900 +0.03(+4.23%)
Mar 02, 2023 0.7700 0.7700 0.7000 0.7100 177,507 -0.05(-6.58%)
Mar 01, 2023 0.7700 0.7700 0.7500 0.7600 17,000 +0.00(+0.00%)
Feb 28, 2023 0.7700 0.7700 0.7600 0.7600 16,500 +0.00(+0.00%)
Feb 27, 2023 0.7500 0.7700 0.7500 0.7600 31,000 +0.03(+4.11%)
Feb 24, 2023 0.7600 0.7600 0.7300 0.7300 18,656 -0.02(-2.67%)
Feb 23, 2023 0.7500 0.7600 0.7500 0.7500 4,833 +0.00(+0.00%)
Feb 22, 2023 0.7700 0.7900 0.7500 0.7500 53,725 -0.05(-6.25%)
Feb 21, 2023 0.7700 0.8000 0.7600 0.8000 11,502 +0.03(+3.90%)
Feb 17, 2023 0.7700 0 +0.02(+2.67%)
Feb 16, 2023 0.8000 0.8000 0.7500 0.7500 33,200 -0.04(-5.06%)
Feb 15, 2023 0.7600 0.7900 0.7600 0.7900 32,300 +0.01(+1.28%)
Feb 14, 2023 0.8000 0.8000 0.7800 0.7800 33,500 -0.02(-2.50%)
Feb 13, 2023 0.8000 0.8000 0.7900 0.8000 7,550 +0.00(+0.00%)
Feb 10, 2023 0.8200 0.8200 0.8000 0.8000 15,500 +0.00(+0.00%)
Feb 09, 2023 0.8100 0.8100 0.8000 0.8000 10,509 +0.00(+0.00%)
Feb 08, 2023 0.8200 0.8200 0.8000 0.8000 8,900 -0.02(-2.44%)
Feb 07, 2023 0.8100 0.8200 0.7800 0.8200 31,133 +0.01(+1.23%)
Feb 06, 2023 0.8000 0.8100 0.8000 0.8100 26,000 -0.01(-1.22%)
Feb 03, 2023 0.8900 0.8900 0.8100 0.8200 61,300 -0.07(-7.87%)
Feb 02, 2023 0.8900 0.8900 0.8700 0.8900 22,600 +0.01(+1.14%)
Feb 01, 2023 0.9000 0.9000 0.8800 0.8800 11,833 -0.04(-4.35%)
Jan 31, 2023 0.9300 0.9300 0.8900 0.9200 21,635 -0.01(-1.08%)
Jan 30, 2023 0.9300 0.9300 0.9200 0.9300 3,783 +0.02(+2.20%)
Jan 27, 2023 0.9000 0.9300 0.9000 0.9100 34,309 +0.03(+3.41%)
Jan 26, 2023 0.9100 0.9100 0.8800 0.8800 16,401 +0.00(+0.00%)
Jan 25, 2023 0.8800 0.9000 0.8800 0.8800 10,000 -0.01(-1.12%)
Jan 24, 2023 0.9100 0.9100 0.8800 0.8900 6,751 -0.02(-2.20%)
Jan 23, 2023 0.9000 0.9100 0.9000 0.9100 5,277 +0.01(+1.11%)
Jan 20, 2023 0.9200 0.9200 0.9000 0.9000 14,050 +0.01(+1.12%)
Jan 19, 2023 0.9100 0.9300 0.8900 0.8900 6,170 -0.01(-1.11%)
Jan 18, 2023 0.8500 0.9000 0.8500 0.9000 39,474 +0.06(+7.14%)
Jan 17, 2023 0.8500 0.8500 0.8400 0.8400 6,500 +0.01(+1.20%)
Jan 16, 2023 0.8100 0.8800 0.8100 0.8300 26,100 -0.01(-1.19%)
Jan 13, 2023 0.8600 0.8700 0.8300 0.8400 42,100 -0.03(-3.45%)
Jan 12, 2023 0.8800 0.9000 0.8600 0.8700 59,230 -0.01(-1.14%)
Jan 11, 2023 0.8500 0.9000 0.8400 0.8800 249,942 +0.06(+7.32%)
Jan 10, 2023 0.8200 0.8300 0.8000 0.8200 12,280 +0.01(+1.23%)
Jan 09, 2023 0.7200 0.8300 0.7200 0.8100 148,093 +0.09(+12.50%)
Jan 06, 2023 0.6800 0.7200 0.6800 0.7200 48,657 +0.04(+5.88%)
Jan 05, 2023 0.7000 0.7000 0.6700 0.6800 22,785 -0.01(-1.45%)
Jan 04, 2023 0.7000 0.7000 0.6900 0.6900 5,707 -0.01(-1.43%)
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.