Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globex Mining Enterprises Inc (TSX: GMX )

0.9600 -0.0200 (-2.04%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 10, 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 30, 2015 0.1950 0.2000 0.1950 0.2000 28,500 +0.02(+8.11%)
Apr 28, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 27, 2015 0.1900 0.1900 0.1850 0.1850 6,000 +0.00(+0.00%)
Apr 24, 2015 0.1900 0.1900 0.1850 0.1850 22,500 -0.01(-2.63%)
Apr 23, 2015 0.1850 0.1900 0.1800 0.1900 100,340 +0.01(+2.70%)
Apr 22, 2015 0.1900 0.1900 0.1850 0.1850 12,000 -0.01(-5.13%)
Apr 21, 2015 0.1950 0.1950 0.1950 0.1950 5,500 +0.01(+2.63%)
Apr 20, 2015 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Apr 16, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 15, 2015 0.1900 0.1900 0.1900 0.1900 40,000 +0.00(+0.00%)
Apr 14, 2015 0.1950 0.2000 0.1900 0.1900 25,400 -0.01(-5.00%)
Apr 13, 2015 0.2000 0.2000 0.2000 0.2000 20,500 +0.01(+2.56%)
Apr 10, 2015 0.1950 0.1950 0.1950 0.1950 1,500 +0.01(+2.63%)
Apr 09, 2015 0.1800 0.1900 0.1800 0.1900 48,000 +0.01(+5.56%)
Apr 08, 2015 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Apr 07, 2015 0.1950 0.1950 0.1800 0.1800 161,861 -0.01(-5.26%)
Apr 06, 2015 0.1900 0.2000 0.1800 0.1900 52,750 +0.00(+0.00%)
Apr 01, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 31, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Mar 30, 2015 0.1850 0.1850 0.1800 0.1800 7,700 -0.01(-5.26%)
Mar 26, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 25, 2015 0.2000 0.2000 0.2000 0.2000 14,900 +0.01(+5.26%)
Mar 24, 2015 0.1950 0.1950 0.1900 0.1900 10,000 -0.01(-2.56%)
Mar 23, 2015 0.2000 0.2000 0.1950 0.1950 30,600 -0.01(-2.50%)
Mar 20, 2015 0.2050 0.2050 0.1900 0.2000 100,000 +0.00(+0.00%)
Mar 19, 2015 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+5.26%)
Mar 18, 2015 0.1900 0.1900 0.1900 0.1900 21,000 +0.00(+0.00%)
Mar 17, 2015 0.2000 0.2000 0.1900 0.1900 31,500 -0.02(-9.52%)
Mar 16, 2015 0.2000 0.2100 0.2000 0.2100 6,190 -0.01(-2.33%)
Mar 13, 2015 0.2100 0.2150 0.2050 0.2150 48,500 -0.01(-2.27%)
Mar 12, 2015 0.2250 0.2250 0.2200 0.2200 5,000 +0.00(+0.00%)
Mar 11, 2015 0.2300 0.2300 0.2200 0.2200 46,300 -0.01(-4.35%)
Mar 10, 2015 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Mar 09, 2015 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Mar 06, 2015 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Mar 04, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Mar 02, 2015 0.2400 0.2400 0.2400 28,000 +0.00(+0.00%)
Feb 27, 2015 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Feb 26, 2015 0.2400 0.2450 0.2400 0.2400 19,500 -0.01(-4.00%)
Feb 25, 2015 0.2500 0.2500 0.2500 0.2500 90,500 +0.00(+0.00%)
Feb 24, 2015 0.2500 0.2500 0.2500 0.2500 24,600 -0.01(-3.85%)
Feb 23, 2015 0.2550 0.2600 0.2500 0.2600 66,000 +0.00(+0.00%)
Feb 20, 2015 0.2550 0.2600 0.2550 0.2600 6,000 +0.01(+4.00%)
Feb 19, 2015 0.2500 0.2500 0.2450 0.2500 22,300 -0.01(-3.85%)
Feb 18, 2015 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
Feb 17, 2015 0.2800 0.2800 0.2600 0.2600 14,000 -0.01(-3.70%)
Feb 13, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 12, 2015 0.2700 0.2900 0.2700 0.2700 109,400 +0.00(+0.00%)
Feb 11, 2015 0.2500 0.2700 0.2500 0.2700 46,050 +0.02(+8.00%)
Feb 10, 2015 0.2500 0.2500 0.2500 0.2500 30,000 -0.01(-1.96%)
Feb 09, 2015 0.2500 0.2550 0.2500 0.2550 26,000 +0.02(+6.25%)
Feb 06, 2015 0.2500 0.2500 0.2400 0.2400 32,000 -0.01(-4.00%)
Feb 05, 2015 0.2450 0.2600 0.2450 0.2500 39,575 +0.01(+2.04%)
Feb 04, 2015 0.2550 0.2550 0.2450 0.2450 79,500 -0.01(-3.92%)
Feb 03, 2015 0.2700 0.2700 0.2550 0.2550 65,770 -0.01(-3.77%)
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.