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

Globex Mining Enterprises Inc (TSX: GMX )

1.080 +0.030 (+2.86%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 23, 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 (%)
Jun 30, 2014 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jun 27, 2014 0.2400 0.2400 0.2300 0.2350 45,000 -0.01(-2.08%)
Jun 26, 2014 0.2400 0.2400 0.2350 0.2400 77,940 +0.00(+0.00%)
Jun 25, 2014 0.2400 0.2450 0.2400 0.2400 17,960 +0.00(+0.00%)
Jun 24, 2014 0.2450 0.2450 0.2400 0.2400 23,500 +0.00(+0.00%)
Jun 23, 2014 0.2500 0.2500 0.2400 0.2400 60,000 -0.01(-4.00%)
Jun 20, 2014 0.2400 0.2500 0.2400 0.2500 2,600 +0.01(+4.17%)
Jun 19, 2014 0.2550 0.2550 0.2400 0.2400 124,000 -0.02(-5.88%)
Jun 18, 2014 0.2500 0.2650 0.2500 0.2550 121,600 +0.01(+4.08%)
Jun 17, 2014 0.2450 0.2450 0.2350 0.2450 9,650 +0.01(+2.08%)
Jun 16, 2014 0.2300 0.2400 0.2300 0.2400 7,000 +0.01(+2.13%)
Jun 13, 2014 0.2400 0.2400 0.2350 0.2350 12,100 +0.00(+2.17%)
Jun 12, 2014 0.2400 0.2400 0.2300 0.2300 111,950 +0.00(+0.00%)
Jun 11, 2014 0.2500 0.2500 0.2300 0.2300 136,480 -0.01(-4.17%)
Jun 10, 2014 0.2400 0.2400 0.2400 0.2400 6,500 +0.00(+0.00%)
Jun 06, 2014 0.2500 0.2500 0.2400 0.2400 82,000 -0.01(-4.00%)
Jun 05, 2014 0.2550 0.2550 0.2500 0.2500 98,800 -0.01(-3.85%)
Jun 04, 2014 0.2600 0.2600 0.2600 0.2600 16,000 +0.00(+0.00%)
Jun 03, 2014 0.2600 0.2600 0.2600 0.2600 16,050 -0.01(-1.89%)
Jun 02, 2014 0.2400 0.2650 0.2400 0.2650 237,000 +0.02(+6.00%)
May 30, 2014 0.2500 0.2500 0.2300 0.2500 54,500 +0.00(+0.00%)
May 29, 2014 0.2500 0.2500 0.2500 0.2500 67,070 +0.00(+0.00%)
May 28, 2014 0.2500 0.2500 0.2400 0.2500 63,000 +0.01(+2.04%)
May 27, 2014 0.2400 0.2450 0.2400 0.2450 22,400 -0.01(-2.00%)
May 23, 2014 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
May 22, 2014 0.2500 0.2500 0.2400 0.2500 50,830 +0.00(+0.00%)
May 21, 2014 0.2500 0.2500 0.2400 0.2500 234,300 +0.01(+4.17%)
May 20, 2014 0.2500 0.2500 0.2400 0.2400 16,740 +0.00(+0.00%)
May 16, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 15, 2014 0.2500 0.2500 0.2350 0.2500 20,600 +0.00(+0.00%)
May 14, 2014 0.2700 0.2700 0.2500 0.2500 78,500 -0.02(-7.41%)
May 13, 2014 0.2700 0.2700 0.2700 0.2700 9,500 +0.01(+3.85%)
May 12, 2014 0.2500 0.2800 0.2500 0.2600 92,900 +0.01(+4.00%)
May 09, 2014 0.2800 0.2800 0.2500 0.2500 65,750 -0.02(-7.41%)
May 08, 2014 0.2900 0.2900 0.2700 0.2700 52,750 +0.02(+8.00%)
May 07, 2014 0.2800 0.2900 0.2250 0.2500 68,640 -0.03(-10.71%)
May 06, 2014 0.2950 0.3000 0.2800 0.2800 84,050 -0.02(-6.67%)
May 05, 2014 0.3150 0.3150 0.3000 0.3000 47,275 -0.03(-9.09%)
May 02, 2014 0.3300 0.3300 0.3200 0.3300 78,250 +0.02(+4.76%)
May 01, 2014 0.3150 0.3150 0.3150 0.3150 2,041 +0.00(+0.00%)
Apr 30, 2014 0.3300 0.3400 0.3150 0.3150 19,551 +0.01(+1.61%)
Apr 29, 2014 0.3200 0.3200 0.3100 0.3100 7,000 -0.03(-8.82%)
Apr 28, 2014 0.3400 0.3400 0.3400 0.3400 900 +0.01(+3.03%)
Apr 25, 2014 0.3350 0.3400 0.3300 0.3300 30,700 -0.01(-2.94%)
Apr 24, 2014 0.3250 0.3400 0.3200 0.3400 50,000 +0.04(+13.33%)
Apr 23, 2014 0.3200 0.3300 0.3000 0.3000 169,310 -0.03(-9.09%)
Apr 22, 2014 0.3200 0.3300 0.3050 0.3300 61,600 +0.01(+3.13%)
Apr 21, 2014 0.3100 0.3200 0.3000 0.3200 190,500 +0.01(+3.23%)
Apr 17, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Apr 16, 2014 0.3150 0.3200 0.2950 0.3000 91,800 -0.02(-6.25%)
Apr 15, 2014 0.3150 0.3200 0.3000 0.3200 175,740 +0.03(+8.47%)
Apr 14, 2014 0.3100 0.3150 0.2950 0.2950 77,500 -0.02(-4.84%)
Apr 11, 2014 0.3000 0.3100 0.2900 0.3100 18,000 +0.01(+3.33%)
Apr 10, 2014 0.3000 0.3000 0.3000 0.3000 43,667 +0.00(+0.00%)
Apr 09, 2014 0.3000 0.3000 0.2900 0.3000 69,250 +0.01(+1.69%)
Apr 08, 2014 0.3000 0.3000 0.2900 0.2950 30,000 +0.01(+1.72%)
Apr 07, 2014 0.3000 0.3000 0.2900 0.2900 108,250 -0.01(-3.33%)
Apr 04, 2014 0.3000 0.3000 0.3000 0.3000 108,000 -0.01(-1.64%)
Apr 03, 2014 0.2950 0.3100 0.2950 0.3050 160,575 +0.01(+3.39%)
Apr 02, 2014 0.3200 0.3200 0.2900 0.2950 307,450 -0.03(-9.23%)
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.