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 30, 2016 0.3000 0.3100 0.2950 0.3000 87,750 +0.01(+3.45%)
Sep 29, 2016 0.3300 0.3300 0.2900 0.2900 317,886 -0.03(-9.38%)
Sep 28, 2016 0.3500 0.3500 0.3200 0.3200 87,870 -0.01(-3.03%)
Sep 27, 2016 0.3100 0.3500 0.3050 0.3300 180,500 +0.02(+6.45%)
Sep 26, 2016 0.3300 0.3300 0.3100 0.3100 33,000 +0.00(+0.00%)
Sep 23, 2016 0.3300 0.3300 0.3100 0.3100 62,500 -0.02(-6.06%)
Sep 22, 2016 0.3400 0.3400 0.3300 0.3300 36,500 -0.01(-1.49%)
Sep 21, 2016 0.3300 0.3350 0.3300 0.3350 22,500 +0.01(+1.52%)
Sep 20, 2016 0.3250 0.3300 0.3200 0.3300 16,000 +0.01(+1.54%)
Sep 19, 2016 0.3050 0.3250 0.3050 0.3250 25,650 +0.03(+8.33%)
Sep 16, 2016 0.3400 0.3400 0.3000 0.3000 85,999 -0.04(-10.45%)
Sep 15, 2016 0.3200 0.3400 0.3200 0.3350 14,990 +0.01(+3.08%)
Sep 14, 2016 0.3200 0.3250 0.3200 0.3250 10,650 +0.01(+1.56%)
Sep 13, 2016 0.3250 0.3300 0.3200 0.3200 55,200 -0.01(-3.03%)
Sep 12, 2016 0.3400 0.3400 0.3250 0.3300 140,700 -0.01(-2.94%)
Sep 09, 2016 0.3600 0.3600 0.3400 0.3400 25,700 -0.03(-8.11%)
Sep 08, 2016 0.3600 0.3700 0.3600 0.3700 19,500 +0.01(+2.78%)
Sep 07, 2016 0.3500 0.3600 0.3500 0.3600 88,000 +0.01(+2.86%)
Sep 06, 2016 0.3600 0.3600 0.3400 0.3500 128,200 +0.00(+0.00%)
Sep 02, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Sep 01, 2016 0.3600 0.3600 0.3500 0.3500 32,000 -0.02(-4.11%)
Aug 31, 2016 0.3400 0.3700 0.3400 0.3650 69,207 +0.02(+5.80%)
Aug 30, 2016 0.3400 0.3500 0.3400 0.3450 23,500 +0.00(+1.47%)
Aug 29, 2016 0.3500 0.3600 0.3350 0.3400 41,500 -0.01(-2.86%)
Aug 26, 2016 0.3500 0.3500 0.3350 0.3500 55,250 +0.02(+6.06%)
Aug 25, 2016 0.3300 0.3350 0.3300 0.3300 201,000 -0.01(-2.94%)
Aug 24, 2016 0.3600 0.3600 0.3300 0.3400 131,242 -0.02(-5.56%)
Aug 23, 2016 0.3600 0.3650 0.3600 0.3600 63,400 -0.01(-2.70%)
Aug 22, 2016 0.3700 0.3800 0.3650 0.3700 94,800 +0.00(+0.00%)
Aug 19, 2016 0.3800 0.3900 0.3700 0.3700 55,000 -0.01(-2.63%)
Aug 18, 2016 0.3800 0.3900 0.3700 0.3800 53,600 +0.00(+0.00%)
Aug 17, 2016 0.3800 0.3800 0.3600 0.3800 194,630 -0.01(-2.56%)
Aug 16, 2016 0.4000 0.4000 0.3900 0.3900 53,000 -0.01(-2.50%)
Aug 15, 2016 0.4000 0.4000 0.3900 0.4000 35,500 -0.01(-2.44%)
Aug 12, 2016 0.4050 0.4200 0.4050 0.4100 66,550 +0.01(+2.50%)
Aug 11, 2016 0.4000 0.4100 0.3950 0.4000 40,500 +0.00(+0.00%)
Aug 10, 2016 0.4200 0.4250 0.4000 0.4000 112,000 -0.01(-2.44%)
Aug 09, 2016 0.4250 0.4250 0.4100 0.4100 69,100 -0.01(-2.38%)
Aug 08, 2016 0.4000 0.4350 0.4000 0.4200 156,450 +0.03(+7.69%)
Aug 05, 2016 0.4050 0.4050 0.3900 0.3900 89,500 -0.02(-4.88%)
Aug 04, 2016 0.4200 0.4200 0.4100 0.4100 69,300 -0.01(-2.38%)
Aug 03, 2016 0.4000 0.4200 0.4000 0.4200 100,758 +0.02(+5.00%)
Aug 02, 2016 0.4200 0.4200 0.4000 0.4000 89,000 -0.01(-2.44%)
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%)
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.