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

Globex Mining Enterprises Inc (TSX: GMX )

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 24, 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 (%)
Aug 31, 2017 0.5500 0.5700 0.5400 0.5500 19,500 +0.00(+0.00%)
Aug 30, 2017 0.5600 0.5600 0.5500 0.5500 3,500 -0.02(-3.51%)
Aug 29, 2017 0.5800 0.5800 0.5700 0.5700 7,700 -0.01(-1.72%)
Aug 28, 2017 0.5400 0.5800 0.5400 0.5800 56,000 +0.04(+7.41%)
Aug 24, 2017 0.5400 0.5400 0.5400 0 -0.04(-6.90%)
Aug 23, 2017 0.5800 0.5800 0.5600 0.5800 31,000 +0.00(+0.00%)
Aug 22, 2017 0.5500 0.5800 0.5500 0.5800 79,300 +0.06(+11.54%)
Aug 21, 2017 0.5200 0.5200 0.5200 0.5200 12,500 +0.01(+1.96%)
Aug 18, 2017 0.5300 0.5300 0.5000 0.5100 7,900 -0.01(-1.92%)
Aug 17, 2017 0.5100 0.5200 0.5100 0.5200 13,500 +0.02(+4.00%)
Aug 16, 2017 0.5100 0.5200 0.5000 0.5000 60,000 +0.00(+0.00%)
Aug 15, 2017 0.5000 0.5000 0.5000 0.5000 12,000 +0.00(+0.00%)
Aug 14, 2017 0.5000 0.5000 0.4600 0.5000 67,550 -0.02(-3.85%)
Aug 11, 2017 0.5000 0.5200 0.5000 0.5200 13,500 +0.00(+0.00%)
Aug 09, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 08, 2017 0.5400 0.5400 0.5200 0.5200 17,100 +0.00(+0.00%)
Aug 04, 2017 0.5100 0.5300 0.5100 0.5200 15,300 +0.00(+0.00%)
Aug 02, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Aug 01, 2017 0.5100 0.5300 0.5100 0.5300 10,000 +0.01(+1.92%)
Jul 31, 2017 0.5200 0.5200 0.5200 0.5200 5,000 -0.01(-1.89%)
Jul 28, 2017 0.5100 0.5300 0.5000 0.5300 17,000 +0.02(+3.92%)
Jul 27, 2017 0.5200 0.5200 0.5100 0.5100 9,500 -0.02(-3.77%)
Jul 26, 2017 0.5300 0.5400 0.5100 0.5300 29,300 -0.01(-1.85%)
Jul 25, 2017 0.5600 0.5900 0.5400 0.5400 115,150 +0.01(+1.89%)
Jul 24, 2017 0.4950 0.5600 0.4950 0.5300 121,695 +0.05(+10.42%)
Jul 21, 2017 0.4650 0.4800 0.4650 0.4800 8,100 +0.03(+7.87%)
Jul 20, 2017 0.4500 0.4500 0.4450 0.4450 31,000 -0.01(-2.20%)
Jul 19, 2017 0.4550 0.4550 0.4550 0.4550 3,500 +0.02(+3.41%)
Jul 18, 2017 0.4450 0.4450 0.4400 0.4400 5,500 -0.03(-5.38%)
Jul 17, 2017 0.4500 0.4650 0.4500 0.4650 8,000 +0.02(+3.33%)
Jul 14, 2017 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jul 11, 2017 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Jul 10, 2017 0.4700 0.4700 0.4600 0.4600 16,552 -0.04(-8.00%)
Jul 07, 2017 0.4700 0.5000 0.4700 0.5000 8,500 +0.01(+2.04%)
Jul 06, 2017 0.4700 0.4900 0.4700 0.4900 9,500 +0.02(+3.16%)
Jul 05, 2017 0.4550 0.4750 0.4500 0.4750 10,500 -0.02(-3.06%)
Jul 04, 2017 0.4700 0.4900 0.4700 0.4900 54,500 +0.03(+6.52%)
Jul 03, 2017 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 30, 2017 0.4700 0.4700 0.4450 0.4600 107,500 -0.01(-2.13%)
Jun 29, 2017 0.4900 0.4900 0.4700 0.4700 21,181 -0.02(-4.08%)
Jun 28, 2017 0.4900 0.4900 0.4900 0.4900 2,000 -0.01(-2.00%)
Jun 27, 2017 0.4900 0.5000 0.4900 0.5000 5,000 +0.03(+5.26%)
Jun 23, 2017 0.4750 0.4750 0.4750 0 -0.04(-6.86%)
Jun 22, 2017 0.4800 0.5300 0.4800 0.5100 83,131 +0.05(+10.87%)
Jun 21, 2017 0.4900 0.4900 0.4600 0.4600 31,000 -0.02(-4.17%)
Jun 20, 2017 0.4800 0.4800 0.4800 0.4800 15,000 +0.00(+0.00%)
Jun 19, 2017 0.4800 0.4900 0.4600 0.4800 83,150 -0.02(-3.03%)
Jun 16, 2017 0.4850 0.4950 0.4800 0.4950 3,500 +0.01(+1.02%)
Jun 15, 2017 0.5000 0.5000 0.4900 0.4900 6,392 -0.01(-2.00%)
Jun 14, 2017 0.5100 0.5100 0.5000 0.5000 45,073 -0.03(-5.66%)
Jun 13, 2017 0.5100 0.5300 0.5100 0.5300 13,300 -0.01(-1.85%)
Jun 12, 2017 0.5300 0.5400 0.5300 0.5400 12,000 +0.02(+3.85%)
Jun 09, 2017 0.5200 0.5200 0.5200 0.5200 6,500 -0.01(-1.89%)
Jun 08, 2017 0.5300 0.5400 0.5200 0.5300 21,900 -0.01(-1.85%)
Jun 07, 2017 0.5500 0.5500 0.5300 0.5400 59,600 -0.02(-3.57%)
Jun 06, 2017 0.5800 0.5800 0.5400 0.5600 57,500 -0.03(-5.08%)
Jun 05, 2017 0.6000 0.6100 0.5900 0.5900 39,900 -0.01(-1.67%)
Jun 02, 2017 0.6000 0.6000 0.5600 0.6000 51,170 -0.01(-1.64%)
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.