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 (%)
Apr 29, 2016 0.3150 0.3400 0.3100 0.3300 100,880 +0.02(+4.76%)
Apr 28, 2016 0.3200 0.3300 0.3150 0.3150 28,600 +0.01(+1.61%)
Apr 27, 2016 0.3300 0.3400 0.3100 0.3100 140,000 -0.02(-6.06%)
Apr 26, 2016 0.3300 0.3300 0.3200 0.3300 22,500 +0.02(+4.76%)
Apr 25, 2016 0.3200 0.3200 0.3150 0.3150 40,200 -0.02(-4.55%)
Apr 22, 2016 0.3400 0.3400 0.3200 0.3300 72,800 -0.01(-1.49%)
Apr 21, 2016 0.3100 0.3400 0.3100 0.3350 108,700 +0.03(+8.06%)
Apr 20, 2016 0.2800 0.3100 0.2700 0.3100 152,600 +0.04(+14.81%)
Apr 19, 2016 0.2700 0.2700 0.2650 0.2700 100,000 +0.00(+0.00%)
Apr 18, 2016 0.2650 0.2700 0.2550 0.2700 167,500 +0.00(+0.00%)
Apr 15, 2016 0.2700 0.2700 0.2700 0.2700 41,450 +0.00(+0.00%)
Apr 14, 2016 0.2600 0.2700 0.2600 0.2700 76,000 +0.01(+1.89%)
Apr 13, 2016 0.2650 0.2700 0.2550 0.2650 56,500 -0.01(-1.85%)
Apr 12, 2016 0.2700 0.2700 0.2600 0.2700 94,500 +0.00(+0.00%)
Apr 11, 2016 0.2600 0.2700 0.2550 0.2700 204,700 +0.02(+5.88%)
Apr 08, 2016 0.2650 0.2650 0.2550 0.2550 27,644 -0.01(-3.77%)
Apr 07, 2016 0.2650 0.2650 0.2600 0.2650 9,300 +0.00(+0.00%)
Apr 06, 2016 0.2700 0.2700 0.2650 0.2650 15,690 -0.01(-1.85%)
Apr 05, 2016 0.2750 0.2750 0.2700 0.2700 23,500 +0.00(+0.00%)
Apr 04, 2016 0.2750 0.2750 0.2700 0.2700 5,000 -0.02(-6.90%)
Mar 31, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 29, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 28, 2016 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Mar 24, 2016 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Mar 23, 2016 0.2950 0.3000 0.2950 0.2950 11,356 +0.00(+0.00%)
Mar 22, 2016 0.2950 0.2950 0.2950 0.2950 1,500 +0.01(+1.72%)
Mar 18, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 17, 2016 0.2850 0.3000 0.2850 0.3000 38,500 +0.01(+3.45%)
Mar 16, 2016 0.2900 0.2900 0.2900 0.2900 24,600 +0.00(+0.00%)
Mar 15, 2016 0.3000 0.3000 0.2900 0.2900 27,500 -0.01(-3.33%)
Mar 14, 2016 0.3000 0.3000 0.2900 0.3000 56,000 +0.00(+0.00%)
Mar 11, 2016 0.3100 0.3100 0.3000 0.3000 34,000 -0.01(-3.23%)
Mar 10, 2016 0.2900 0.3100 0.2900 0.3100 32,580 +0.03(+8.77%)
Mar 09, 2016 0.2950 0.2950 0.2850 0.2850 98,500 -0.02(-5.00%)
Mar 08, 2016 0.2950 0.3200 0.2950 0.3000 115,001 +0.01(+1.69%)
Mar 07, 2016 0.3200 0.3200 0.2900 0.2950 143,540 -0.01(-3.28%)
Mar 04, 2016 0.2700 0.3100 0.2650 0.3050 177,806 +0.04(+17.31%)
Mar 03, 2016 0.2500 0.2600 0.2500 0.2600 54,500 +0.01(+4.00%)
Mar 02, 2016 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-3.85%)
Feb 26, 2016 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 24, 2016 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Feb 19, 2016 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Feb 18, 2016 0.2800 0.2800 0.2650 0.2650 25,000 -0.02(-8.62%)
Feb 16, 2016 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Feb 12, 2016 0.2700 0.2700 0.2700 0 +0.03(+10.20%)
Feb 11, 2016 0.2300 0.2450 0.2300 0.2450 19,000 +0.03(+13.95%)
Feb 10, 2016 0.2150 0.2150 0.2150 0.2150 3,500 -0.01(-2.27%)
Feb 08, 2016 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Feb 05, 2016 0.2300 0.2300 0.2300 0.2300 10,000 +0.01(+4.55%)
Feb 04, 2016 0.2100 0.2200 0.2100 0.2200 29,000 +0.01(+4.76%)
Feb 03, 2016 0.2150 0.2150 0.2050 0.2100 32,000 +0.00(+0.00%)
Feb 02, 2016 0.2100 0.2100 0.2100 0.2100 6,982 +0.00(+0.00%)
Feb 01, 2016 0.2000 0.2100 0.2000 0.2100 32,850 +0.01(+7.69%)
Jan 29, 2016 0.2000 0.2000 0.1900 0.1950 92,500 -0.02(-11.36%)
Jan 28, 2016 0.2100 0.2200 0.2000 0.2200 56,000 +0.01(+4.76%)
Jan 22, 2016 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Jan 21, 2016 0.2200 0.2200 0.2200 0.2200 9,722 +0.01(+2.33%)
Jan 20, 2016 0.2200 0.2200 0.2150 0.2150 12,757 -0.02(-10.42%)
Jan 19, 2016 0.2400 0.2400 0.2400 0.2400 2,000 +0.01(+4.35%)
Jan 18, 2016 0.2300 0.2300 0.2300 0.2300 10,000 -0.01(-4.17%)
Jan 15, 2016 0.2400 0.2400 0.2400 0.2400 30,000 +0.01(+4.35%)
Jan 13, 2016 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Jan 12, 2016 0.2300 0.2300 0.2300 0.2300 5,000 -0.01(-4.17%)
Jan 08, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 07, 2016 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Jan 05, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Dec 31, 2015 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
Dec 23, 2015 0.2300 0.2300 0.2300 100 -0.01(-4.17%)
Dec 22, 2015 0.2500 0.2500 0.2400 0.2400 2,600 -0.01(-4.00%)
Dec 17, 2015 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Dec 16, 2015 0.2400 0.2700 0.2400 0.2600 40,400 +0.02(+8.33%)
Dec 15, 2015 0.2400 0.2400 0.2400 0.2400 11,500 -0.01(-4.00%)
Dec 14, 2015 0.2500 0.2500 0.2500 0.2500 6,000 +0.00(+0.00%)
Dec 10, 2015 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
Dec 09, 2015 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Dec 08, 2015 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
Dec 07, 2015 0.2600 0.2600 0.2500 0.2500 10,500 -0.01(-3.85%)
Dec 04, 2015 0.2600 0.2600 0.2600 0.2600 4,000 +0.00(+0.00%)
Dec 01, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 30, 2015 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Nov 25, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Nov 24, 2015 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-5.26%)
Nov 23, 2015 0.2850 0.2850 18,100 +0.00(+1.79%)
Nov 20, 2015 0.2650 0.2800 0.2650 0.2800 22,000 +0.03(+9.80%)
Nov 19, 2015 0.2550 0.2550 0.2550 0.2550 30,900 -0.01(-1.92%)
Nov 18, 2015 0.2600 0.2600 0.2600 0.2600 18,000 +0.01(+4.00%)
Nov 16, 2015 0.2500 0.2500 0.2500 115 +0.00(+0.00%)
Nov 13, 2015 0.2700 0.2700 0.2500 0.2500 15,000 -0.03(-9.09%)
Nov 12, 2015 0.2700 0.3000 0.2600 0.2750 0 +0.01(+1.85%)
Nov 10, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Nov 09, 2015 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Nov 06, 2015 0.2800 0.2800 0.2800 0.2800 62,500 +0.00(+0.00%)
Nov 05, 2015 0.2900 0.3000 0.2800 0.2800 26,166 -0.02(-6.67%)
Nov 04, 2015 0.3200 0.3200 0.2950 0.3000 45,500 -0.02(-6.25%)
Nov 03, 2015 0.3300 0.3300 0.3200 0.3200 2,700 -0.01(-3.03%)
Nov 02, 2015 0.3500 0.3500 0.3300 0.3300 47,300 -0.02(-5.71%)
Oct 30, 2015 0.3050 0.3700 0.3000 0.3500 155,421 +0.05(+16.67%)
Oct 29, 2015 0.2900 0.3000 0.2900 0.3000 42,500 +0.01(+3.45%)
Oct 28, 2015 0.2900 0.3000 0.2900 0.2900 28,500 +0.01(+3.57%)
Oct 27, 2015 0.2900 0.2900 0.2800 0.2800 4,615 -0.01(-3.45%)
Oct 26, 2015 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
Oct 23, 2015 0.2700 0.2900 0.2700 0.2800 27,000 -0.01(-3.45%)
Oct 21, 2015 0.2900 0.2900 0.2900 1 -0.03(-9.38%)
Oct 20, 2015 0.3200 0.3200 0.3200 0.3200 3,000 +0.02(+6.67%)
Oct 19, 2015 0.2800 0.3000 0.2800 0.3000 64,600 +0.02(+9.09%)
Oct 16, 2015 0.2800 0.2800 0.2750 0.2750 28,500 -0.01(-1.79%)
Oct 15, 2015 0.2750 0.2800 0.2750 0.2800 13,100 +0.01(+1.82%)
Oct 14, 2015 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-1.79%)
Oct 13, 2015 0.2900 0.2900 0.2800 0.2800 38,000 -0.01(-3.45%)
Oct 09, 2015 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 08, 2015 0.2900 0.3000 0.2900 0.3000 2,000 +0.00(+0.00%)
Oct 07, 2015 0.2700 0.3100 0.2700 0.3000 16,300 +0.03(+11.11%)
Oct 06, 2015 0.2800 0.2800 0.2700 0.2700 14,495 -0.02(-6.90%)
Oct 05, 2015 0.3250 0.3250 0.2900 0.2900 91,500 -0.04(-12.12%)
Oct 02, 2015 0.3050 0.3300 0.3000 0.3300 103,000 +0.02(+6.45%)
Oct 01, 2015 0.2900 0.3200 0.2850 0.3100 48,000 +0.03(+10.71%)
Sep 30, 2015 0.2800 0.2800 0.2800 0.2800 13,000 +0.00(+0.00%)
Sep 29, 2015 0.2800 0.2800 0.2800 0.2800 20,400 -0.01(-5.08%)
Sep 25, 2015 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 24, 2015 0.2900 0.3500 0.2900 0.3000 70,500 +0.03(+11.11%)
Sep 23, 2015 0.2600 0.2600 0.2600 0.2700 16,000 +0.01(+3.85%)
Sep 21, 2015 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Sep 18, 2015 0.3000 0.3000 0.2900 0.2900 77,722 -0.02(-6.45%)
Sep 17, 2015 0.2800 0.3100 0.2800 0.3100 75,288 +0.03(+10.71%)
Sep 16, 2015 0.2450 0.2900 0.2400 0.2800 91,000 +0.02(+5.66%)
Sep 15, 2015 0.2500 0.2650 0.2500 0.2650 27,050 +0.03(+10.42%)
Sep 11, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 10, 2015 0.2300 0.2400 0.2300 0.2400 30,050 +0.00(+0.00%)
Sep 09, 2015 0.2350 0.2400 0.2350 0.2400 70,232 +0.01(+4.35%)
Sep 08, 2015 0.2250 0.2350 0.2250 0.2300 55,000 +0.01(+4.55%)
Sep 04, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 02, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 01, 2015 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Aug 28, 2015 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Aug 27, 2015 0.2050 0.2100 0.2050 0.2100 15,000 +0.01(+5.00%)
Aug 26, 2015 0.2000 0.2000 0.2000 0.2000 54,000 +0.00(+0.00%)
Aug 25, 2015 0.2000 0.2000 0.2000 0.2000 4,000 -0.00(-2.44%)
Aug 24, 2015 0.2050 0.2050 0.2050 0.2050 22,000 +0.00(+0.00%)
Aug 21, 2015 0.2000 0.2100 0.2000 0.2050 52,000 +0.01(+7.89%)
Aug 20, 2015 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Aug 19, 2015 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Aug 18, 2015 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Aug 17, 2015 0.1800 0.1800 0.1800 0.1800 7,500 -0.01(-5.26%)
Aug 14, 2015 0.1900 0.1900 0.1900 0.1900 6,522 +0.00(+0.00%)
Aug 13, 2015 0.1900 0.1900 0.1900 0.1900 2,500 +0.02(+11.76%)
Aug 12, 2015 0.1850 0.1850 0.1700 0.1700 42,200 -0.02(-10.53%)
Aug 11, 2015 0.1800 0.1900 0.1800 0.1900 43,000 +0.01(+5.56%)
Aug 06, 2015 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Aug 05, 2015 0.1750 0.1750 0.1650 0.1650 26,623 -0.01(-5.71%)
Aug 04, 2015 0.1750 0.1750 0.1750 0.1750 1,667 +0.00(+0.00%)
Jul 31, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 30, 2015 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
Jul 27, 2015 0.1750 0.1750 0.1750 20 -0.02(-7.89%)
Jul 24, 2015 0.1800 0.1900 0.1750 0.1900 59,500 +0.02(+8.57%)
Jul 23, 2015 0.1850 0.1850 0.1750 0.1750 63,280 -0.01(-5.41%)
Jul 22, 2015 0.1900 0.1900 0.1850 0.1850 60,500 -0.01(-2.63%)
Jul 21, 2015 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Jul 20, 2015 0.1850 0.1900 0.1850 0.1900 70,693 +0.01(+5.56%)
Jul 17, 2015 0.1800 0.1900 0.1800 0.1800 100,500 +0.00(+0.00%)
Jul 14, 2015 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jul 10, 2015 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 09, 2015 0.1850 0.2000 0.1850 0.1950 51,500 +0.02(+8.33%)
Jul 08, 2015 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-2.70%)
Jul 07, 2015 0.1900 0.1900 0.1850 0.1850 49,800 -0.01(-5.13%)
Jul 06, 2015 0.1950 0.1950 0.1950 0.1950 15,500 -0.01(-2.50%)
Jul 03, 2015 0.1950 0.2000 0.1950 0.2000 50,000 +0.01(+2.56%)
Jul 02, 2015 0.1900 0.1950 0.1900 0.1950 38,000 +0.01(+2.63%)
Jun 29, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 23, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 22, 2015 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-4.76%)
Jun 19, 2015 0.2250 0.2250 0.2100 0.2100 40,200 -0.02(-6.67%)
Jun 18, 2015 0.2250 0.2300 0.2250 0.2250 74,500 +0.00(+0.00%)
Jun 17, 2015 0.1950 0.2250 0.1950 0.2250 42,500 +0.02(+9.76%)
Jun 16, 2015 0.1900 0.2050 0.1900 0.2050 42,500 +0.01(+7.89%)
Jun 12, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 11, 2015 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+5.71%)
Jun 10, 2015 0.1900 0.1900 0.1750 0.1750 37,567 -0.01(-2.78%)
Jun 08, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jun 05, 2015 0.1900 0.1950 0.1900 0.1900 30,000 +0.01(+5.56%)
Jun 04, 2015 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Jun 03, 2015 0.1800 0.1800 0.1800 0.1800 31,500 +0.00(+0.00%)
Jun 02, 2015 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-5.26%)
Jun 01, 2015 0.1900 0.1900 0.1900 0.1900 8,500 +0.01(+5.56%)
May 29, 2015 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
May 28, 2015 0.1750 0.1850 0.1750 0.1850 12,500 +0.01(+5.71%)
May 25, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 21, 2015 0.1750 0.1750 0.1750 20 -0.01(-2.78%)
May 20, 2015 0.1850 0.1850 0.1800 0.1800 186,500 -0.01(-2.70%)
May 19, 2015 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
May 15, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
May 13, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 12, 2015 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
May 11, 2015 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+0.00%)
May 08, 2015 0.1900 0.1900 0.1850 0.1850 85,500 -0.01(-5.13%)
May 07, 2015 0.1900 0.1950 0.1900 0.1950 2,170 +0.01(+2.63%)
May 04, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
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.