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 (%)
Jun 30, 2021 1.240 1.240 1.240 0 +0.00(+0.00%)
Jun 29, 2021 1.230 1.250 1.230 1.240 23,163 +0.02(+1.64%)
Jun 28, 2021 1.240 1.270 1.210 1.220 31,123 -0.05(-3.94%)
Jun 25, 2021 1.200 1.270 1.200 1.270 36,788 +0.08(+6.72%)
Jun 24, 2021 1.260 1.260 1.110 1.190 149,532 -0.09(-7.03%)
Jun 23, 2021 1.260 1.280 1.230 1.280 44,843 +0.07(+5.79%)
Jun 22, 2021 1.350 1.350 1.210 1.210 204,143 -0.14(-10.37%)
Jun 21, 2021 1.380 1.380 1.300 1.350 78,276 -0.02(-1.46%)
Jun 18, 2021 1.340 1.380 1.340 1.370 19,360 +0.01(+0.74%)
Jun 17, 2021 1.420 1.420 1.340 1.360 63,758 -0.07(-4.90%)
Jun 16, 2021 1.430 1.470 1.400 1.430 189,930 +0.04(+2.88%)
Jun 15, 2021 1.450 1.450 1.380 1.390 80,883 -0.04(-2.80%)
Jun 14, 2021 1.400 1.450 1.390 1.430 127,262 +0.09(+6.72%)
Jun 11, 2021 1.410 1.430 1.330 1.340 95,708 -0.06(-4.29%)
Jun 10, 2021 1.360 1.470 1.360 1.400 65,672 +0.04(+2.94%)
Jun 09, 2021 1.400 1.400 1.360 1.360 43,953 -0.06(-4.23%)
Jun 08, 2021 1.470 1.470 1.360 1.420 126,491 -0.05(-3.40%)
Jun 07, 2021 1.460 1.470 1.440 1.470 28,878 +0.01(+0.68%)
Jun 04, 2021 1.440 1.480 1.430 1.460 75,188 +0.03(+2.10%)
Jun 03, 2021 1.430 1.430 1.410 1.430 61,232 -0.04(-2.72%)
Jun 02, 2021 1.450 1.480 1.400 1.470 75,284 +0.03(+2.08%)
Jun 01, 2021 1.460 1.460 1.410 1.440 37,026 -0.01(-0.69%)
May 31, 2021 1.490 1.490 1.420 1.450 74,282 +0.01(+0.69%)
May 28, 2021 1.310 1.450 1.310 1.440 172,888 +0.13(+9.92%)
May 27, 2021 1.380 1.410 1.230 1.310 246,099 -0.11(-7.75%)
May 26, 2021 1.470 1.470 1.400 1.420 157,842 -0.04(-2.74%)
May 25, 2021 1.480 1.490 1.450 1.460 127,401 +0.02(+1.39%)
May 21, 2021 1.440 1.440 1.440 0 +0.03(+2.13%)
May 20, 2021 1.440 1.480 1.380 1.410 216,643 -0.03(-2.08%)
May 19, 2021 1.380 1.460 1.230 1.440 340,387 +0.05(+3.60%)
May 18, 2021 1.250 1.440 1.250 1.390 501,286 +0.16(+13.01%)
May 17, 2021 1.130 1.270 1.130 1.230 403,665 +0.18(+17.14%)
May 14, 2021 1.030 1.050 1.020 1.050 37,953 +0.02(+1.94%)
May 13, 2021 1.040 1.050 1.020 1.030 29,292 +0.00(+0.00%)
May 12, 2021 1.030 1.040 1.010 1.030 88,699 +0.01(+0.98%)
May 11, 2021 1.000 1.030 1.000 1.020 20,195 +0.02(+2.00%)
May 10, 2021 0.9800 1.020 0.9800 1.000 22,062 +0.02(+2.04%)
May 07, 2021 0.9900 1.000 0.9800 0.9800 20,614 +0.00(+0.00%)
May 06, 2021 0.9900 0.9900 0.9500 0.9800 31,724 +0.03(+3.16%)
May 05, 2021 0.9700 0.9700 0.9500 0.9500 49,347 +0.00(+0.00%)
May 04, 2021 0.9500 0.9500 0.9400 0.9500 92,021 +0.02(+2.15%)
May 03, 2021 0.9200 0.9500 0.9200 0.9300 99,601 +0.00(+0.00%)
Apr 30, 2021 0.9200 0.9300 0.9100 0.9300 64,013 +0.02(+2.20%)
Apr 29, 2021 0.9500 0.9500 0.9100 0.9100 28,919 -0.02(-2.15%)
Apr 28, 2021 0.9500 0.9500 0.9300 0.9300 54,210 -0.01(-1.06%)
Apr 27, 2021 0.9500 0.9500 0.9300 0.9400 38,689 -0.01(-1.05%)
Apr 26, 2021 0.9000 0.9500 0.8900 0.9500 158,747 +0.05(+5.56%)
Apr 23, 2021 0.9000 0.9100 0.8700 0.9000 109,656 +0.00(+0.00%)
Apr 22, 2021 0.8900 0.9000 0.8800 0.9000 60,995 +0.03(+3.45%)
Apr 21, 2021 0.8600 0.8900 0.8600 0.8700 22,137 +0.01(+1.16%)
Apr 20, 2021 0.9000 0.9000 0.8500 0.8600 60,840 -0.03(-3.37%)
Apr 19, 2021 0.8900 0.9100 0.8900 0.8900 70,217 -0.01(-1.11%)
Apr 16, 2021 0.9000 0.9000 0.8700 0.9000 150,196 +0.02(+2.27%)
Apr 15, 2021 0.8500 0.8800 0.8500 0.8800 85,758 +0.03(+3.53%)
Apr 14, 2021 0.8700 0.8700 0.8500 0.8500 65,017 -0.01(-1.16%)
Apr 13, 2021 0.9000 0.9000 0.8500 0.8600 56,007 -0.02(-2.27%)
Apr 12, 2021 0.9200 0.9300 0.8800 0.8800 91,454 -0.02(-2.22%)
Apr 09, 2021 0.9000 0.9100 0.8800 0.9000 88,935 +0.02(+2.27%)
Apr 08, 2021 0.8400 0.9000 0.8400 0.8800 72,138 +0.05(+6.02%)
Apr 07, 2021 0.8100 0.8300 0.8100 0.8300 22,578 +0.01(+1.22%)
Apr 06, 2021 0.8000 0.8300 0.7700 0.8200 86,503 +0.06(+7.89%)
Apr 05, 2021 0.7700 0.7700 0.7500 0.7600 83,891 +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.