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 (%)
Sep 27, 2013 0.3750 0.3750 0.3700 0.3700 1,500 -0.03(-6.33%)
Sep 25, 2013 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Sep 24, 2013 0.4000 0.4200 0.4000 0.4000 3,000 -0.04(-9.09%)
Sep 23, 2013 0.4400 0.4400 0.4400 0.4400 950 +0.06(+15.79%)
Sep 20, 2013 0.4200 0.4200 0.3800 0.3800 52,400 -0.04(-9.52%)
Sep 19, 2013 0.4200 0.4800 0.4100 0.4200 15,000 -0.02(-3.45%)
Sep 18, 2013 0.4000 0.5100 0.3850 0.4350 29,980 -0.01(-1.14%)
Sep 17, 2013 0.4500 0.4500 0.3700 0.4400 69,800 -0.01(-2.22%)
Sep 13, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 11, 2013 0.4500 0.4500 0.4500 200 -0.06(-11.76%)
Sep 09, 2013 0.5100 0.5100 0.5100 0 -0.05(-8.93%)
Sep 06, 2013 0.5400 0.5600 0.5400 0.5600 10,000 +0.02(+3.70%)
Sep 05, 2013 0.5600 0.5600 0.5400 0.5400 19,500 +0.00(+0.00%)
Sep 03, 2013 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Aug 30, 2013 0.5700 0.5700 0.5700 0 +0.03(+5.56%)
Aug 28, 2013 0.5400 0.5400 0.5400 0 +0.02(+3.85%)
Aug 27, 2013 0.5900 0.5900 0.5200 0.5200 65,800 -0.08(-13.33%)
Aug 26, 2013 0.5900 0.6300 0.5900 0.6000 13,000 -0.03(-4.76%)
Aug 23, 2013 0.5700 0.6300 0.5700 0.6300 31,193 +0.06(+10.53%)
Aug 22, 2013 0.5700 0.5700 0.5700 0.5700 1,000 +0.01(+1.79%)
Aug 21, 2013 0.5600 0.5600 0.5600 0.5600 610 -0.03(-5.08%)
Aug 20, 2013 0.5900 0.5900 0.5900 0.5900 29,500 +0.00(+0.00%)
Aug 19, 2013 0.5600 0.5900 0.5600 0.5900 14,422 +0.05(+9.26%)
Aug 15, 2013 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Aug 14, 2013 0.5300 0.5600 0.5300 0.5600 10,000 +0.05(+9.80%)
Aug 13, 2013 0.5000 0.5100 0.5000 0.5100 3,000 +0.03(+5.15%)
Aug 12, 2013 0.4700 0.4850 0.4700 0.4850 13,400 +0.00(+0.00%)
Aug 09, 2013 0.4850 0.4850 0.4850 0.4850 5,000 +0.00(+0.00%)
Aug 07, 2013 0.4850 0.4850 0.4850 0 +0.02(+4.30%)
Aug 06, 2013 0.4750 0.5000 0.4650 0.4650 33,238 -0.03(-7.00%)
Aug 02, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 31, 2013 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Jul 30, 2013 0.4600 0.4600 0.4400 0.4400 22,000 -0.04(-8.33%)
Jul 29, 2013 0.4600 0.4900 0.4600 0.4800 8,000 +0.03(+6.67%)
Jul 26, 2013 0.4500 0.4500 0.4500 0.4500 49,738 +0.00(+0.00%)
Jul 25, 2013 0.4500 0.4500 0.4300 0.4500 22,000 +0.04(+9.76%)
Jul 24, 2013 0.4100 0.4100 0.4100 0.4100 1,060 +0.01(+2.50%)
Jul 23, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 22, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+6.67%)
Jul 19, 2013 0.3800 0.3800 0.3750 0.3750 4,500 -0.01(-1.32%)
Jul 18, 2013 0.3600 0.4000 0.3600 0.3800 13,020 +0.02(+5.56%)
Jul 17, 2013 0.3700 0.3700 0.3600 0.3600 15,300 -0.01(-1.37%)
Jul 16, 2013 0.3650 0.3650 0.3650 0.3650 15,500 +0.00(+0.00%)
Jul 15, 2013 0.3650 0.3650 0.3650 0.3650 11,451 +0.01(+1.39%)
Jul 12, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 11, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 10, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 09, 2013 0.3600 0.3600 0.3600 0.3600 5,000 -0.02(-5.26%)
Jul 08, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 05, 2013 0.3700 0.3800 0.3700 0.3800 5,300 +0.04(+11.76%)
Jul 04, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 03, 2013 0.3600 0.3600 0.3400 0.3400 10,100 -0.01(-2.86%)
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.