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 (%)
Jul 29, 2016 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Jul 28, 2016 0.3800 0.4000 0.3700 0.4000 51,000 +0.03(+8.11%)
Jul 27, 2016 0.3800 0.3800 0.3700 0.3700 68,693 +0.00(+0.00%)
Jul 26, 2016 0.3700 0.3700 0.3700 0.3700 29,000 -0.01(-2.63%)
Jul 25, 2016 0.3750 0.3800 0.3600 0.3800 127,835 -0.01(-2.56%)
Jul 21, 2016 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Jul 20, 2016 0.3850 0.3900 0.3700 0.3700 184,750 -0.03(-7.50%)
Jul 19, 2016 0.4000 0.4000 0.3900 0.4000 85,500 +0.02(+5.26%)
Jul 18, 2016 0.4000 0.4000 0.3800 0.3800 29,500 -0.02(-5.00%)
Jul 15, 2016 0.4000 0.4000 0.3900 0.4000 37,500 +0.00(+0.00%)
Jul 14, 2016 0.4000 0.4000 0.4000 0.4000 5,000 +0.00(+0.00%)
Jul 13, 2016 0.4000 0.4050 0.3900 0.4000 61,100 +0.01(+2.56%)
Jul 12, 2016 0.3900 0.4000 0.3800 0.3900 197,299 -0.01(-2.50%)
Jul 11, 2016 0.3800 0.4050 0.3750 0.4000 197,750 +0.03(+6.67%)
Jul 08, 2016 0.3900 0.3700 0.3750 66,400 -0.03(-6.25%)
Jul 07, 2016 0.4100 0.4100 0.3800 0.4000 210,713 -0.02(-4.76%)
Jul 05, 2016 0.4000 0.4200 0.4000 0.4200 93,492 +0.02(+5.00%)
Jul 04, 2016 0.4100 0.4200 0.4000 0.4000 308,436 +0.00(+0.00%)
Jun 30, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Jun 29, 2016 0.3650 0.3900 0.3600 0.3900 61,300 +0.02(+5.41%)
Jun 28, 2016 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Jun 27, 2016 0.3750 0.3750 0.3600 0.3700 96,450 +0.00(+0.00%)
Jun 24, 2016 0.3550 0.3700 0.3450 0.3700 145,000 +0.02(+4.23%)
Jun 23, 2016 0.3400 0.3550 0.3400 0.3550 24,707 +0.01(+1.43%)
Jun 22, 2016 0.3600 0.3600 0.3500 0.3500 93,300 -0.01(-2.78%)
Jun 21, 2016 0.3800 0.4000 0.3350 0.3600 170,624 -0.04(-10.00%)
Jun 20, 2016 0.3900 0.4000 0.3800 0.4000 57,872 +0.00(+0.00%)
Jun 17, 2016 0.4000 0.4000 0.3900 0.4000 15,590 +0.00(+0.00%)
Jun 16, 2016 0.4100 0.4100 0.4000 0.4000 80,000 +0.00(+0.00%)
Jun 15, 2016 0.4300 0.4300 0.4000 0.4000 116,500 -0.02(-4.76%)
Jun 14, 2016 0.4200 0.4200 0.4200 0.4200 6,621 +0.00(+0.00%)
Jun 13, 2016 0.4350 0.4350 0.4200 0.4200 50,127 -0.01(-2.33%)
Jun 10, 2016 0.4200 0.4300 0.3950 0.4300 134,827 +0.03(+7.50%)
Jun 09, 2016 0.4100 0.4100 0.3950 0.4000 458,500 +0.00(+0.00%)
Jun 08, 2016 0.4100 0.4100 0.4000 0.4000 280,430 +0.00(+0.00%)
Jun 07, 2016 0.4000 0.4200 0.3950 0.4000 252,725 +0.01(+2.56%)
Jun 06, 2016 0.4500 0.4600 0.3900 0.3900 490,909 -0.05(-11.36%)
Jun 03, 2016 0.4600 0.4600 0.4400 0.4400 24,300 -0.03(-6.38%)
Jun 02, 2016 0.4600 0.4800 0.4600 0.4700 89,571 +0.05(+11.90%)
Jun 01, 2016 0.5000 0.5100 0.4200 0.4200 167,750 -0.08(-16.00%)
May 31, 2016 0.4800 0.5000 0.4800 0.5000 183,140 +0.03(+6.38%)
May 30, 2016 0.4450 0.5000 0.4450 0.4700 158,587 +0.02(+5.62%)
May 27, 2016 0.4400 0.4450 0.4250 0.4450 66,750 +0.01(+2.30%)
May 26, 2016 0.4100 0.4350 0.4100 0.4350 322,100 +0.01(+1.16%)
May 25, 2016 0.4350 0.4400 0.4100 0.4300 266,150 +0.01(+2.38%)
May 24, 2016 0.3200 0.4450 0.3050 0.4200 299,100 +0.10(+31.25%)
May 20, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 18, 2016 0.3200 0.3200 0.3200 250 +0.00(+0.00%)
May 17, 2016 0.3100 0.3200 0.3100 0.3200 8,000 +0.02(+4.92%)
May 16, 2016 0.3200 0.3200 0.3000 0.3050 14,250 -0.02(-4.69%)
May 13, 2016 0.3100 0.3200 0.3100 0.3200 32,250 +0.01(+3.23%)
May 12, 2016 0.3100 0.3100 0.3000 0.3100 33,000 +0.00(+0.00%)
May 11, 2016 0.3100 0.3100 0.3000 0.3100 38,900 +0.00(+0.00%)
May 10, 2016 0.3100 0.3100 0.3100 0.3100 6,400 +0.02(+5.08%)
May 09, 2016 0.3100 0.3100 0.2950 0.2950 10,250 +0.00(+0.00%)
May 06, 2016 0.3000 0.3100 0.2950 0.2950 31,250 -0.02(-4.84%)
May 05, 2016 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
May 04, 2016 0.3150 0.3200 0.3000 0.3000 57,310 -0.01(-1.64%)
May 03, 2016 0.3150 0.3200 0.3050 0.3050 86,250 -0.01(-3.17%)
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.