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

Globex Mining Enterprises Inc (TSX: GMX )

0.9500 -0.0200 (-2.06%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 10, 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 (%)
Mar 31, 2014 0.3200 0.3200 0.3200 0.3200 29,000 +0.00(+0.00%)
Mar 28, 2014 0.3300 0.3300 0.3200 0.3200 32,000 +0.01(+1.59%)
Mar 26, 2014 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Mar 25, 2014 0.3300 0.3300 0.3250 0.3250 40,000 -0.01(-1.52%)
Mar 24, 2014 0.3400 0.3400 0.3300 0.3300 36,000 -0.01(-3.65%)
Mar 21, 2014 0.3550 0.3550 0.3425 0.3425 7,500 +0.01(+2.24%)
Mar 20, 2014 0.3600 0.3700 0.3350 0.3350 112,500 -0.01(-2.90%)
Mar 19, 2014 0.3450 0.3500 0.3350 0.3450 90,468 +0.01(+4.55%)
Mar 18, 2014 0.3500 0.3500 0.3300 0.3300 130,200 -0.03(-8.33%)
Mar 17, 2014 0.3500 0.3650 0.3500 0.3600 13,260 +0.01(+2.86%)
Mar 14, 2014 0.3300 0.3500 0.3300 0.3500 14,916 +0.03(+9.37%)
Mar 13, 2014 0.3150 0.3250 0.3150 0.3200 63,500 +0.02(+4.92%)
Mar 12, 2014 0.2950 0.3050 0.2950 0.3050 131,191 +0.01(+3.39%)
Mar 11, 2014 0.2950 0.2950 0.2950 0.2950 5,250 +0.01(+1.72%)
Mar 10, 2014 0.2900 0.2900 0.2900 0.2900 8,000 -0.01(-3.33%)
Mar 07, 2014 0.3050 0.3050 0.2950 0.3000 122,300 +0.00(+0.00%)
Mar 06, 2014 0.3000 0.3000 0.3000 0.3000 235,050 +0.01(+3.45%)
Mar 05, 2014 0.3200 0.3200 0.2900 0.2900 226,681 -0.02(-6.45%)
Mar 04, 2014 0.3100 0.3100 0.3100 0.3100 70,200 +0.00(+0.00%)
Mar 03, 2014 0.2800 0.3100 0.2800 0.3100 176,525 +0.02(+6.90%)
Feb 28, 2014 0.2900 0.2900 0.2750 0.2900 204,500 +0.00(+0.00%)
Feb 27, 2014 0.3000 0.3000 0.2850 0.2900 227,038 -0.01(-3.33%)
Feb 26, 2014 0.3000 0.3000 0.3000 0.3000 73,456 +0.00(+0.00%)
Feb 25, 2014 0.3000 0.3000 0.2950 0.3000 323,000 +0.01(+3.45%)
Feb 24, 2014 0.3000 0.3000 0.2900 0.2900 32,100 -0.01(-3.33%)
Feb 21, 2014 0.3000 0.3000 0.3000 0.3000 42,500 +0.00(+0.00%)
Feb 20, 2014 0.3100 0.3100 0.3000 0.3000 77,500 -0.02(-6.25%)
Feb 19, 2014 0.3200 0.3200 0.3150 0.3200 33,400 +0.00(+0.00%)
Feb 18, 2014 0.2900 0.3200 0.2900 0.3200 128,850 +0.03(+10.34%)
Feb 14, 2014 0.2900 0.2900 0.2900 0 -0.03(-9.38%)
Feb 13, 2014 0.3200 0.3200 0.3200 0.3200 54,800 +0.00(+0.00%)
Feb 12, 2014 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Feb 11, 2014 0.3150 0.3200 0.3150 0.3200 49,000 +0.01(+3.23%)
Feb 10, 2014 0.3150 0.3150 0.3100 0.3100 60,325 -0.01(-1.59%)
Feb 07, 2014 0.3150 0.3200 0.3150 0.3150 11,690 +0.01(+1.61%)
Feb 06, 2014 0.3100 0.3100 0.3100 0.3100 700 -0.01(-3.13%)
Feb 04, 2014 0.3200 0.3200 0.3200 317 -0.01(-1.54%)
Feb 03, 2014 0.3400 0.3400 0.3250 0.3250 41,950 -0.02(-7.14%)
Jan 31, 2014 0.3500 0.3500 0.3500 0.3500 7,000 +0.01(+1.45%)
Jan 30, 2014 0.3450 0.3450 0.3450 0.3450 5,000 +0.00(+0.00%)
Jan 29, 2014 0.3450 0.3450 0.3450 0.3450 5,500 -0.01(-1.43%)
Jan 28, 2014 0.3200 0.3500 0.3200 0.3500 38,552 +0.04(+12.90%)
Jan 27, 2014 0.3200 0.3400 0.3100 0.3100 69,800 -0.02(-6.06%)
Jan 24, 2014 0.3300 0.3300 0.3300 0.3300 10,500 -0.01(-2.94%)
Jan 23, 2014 0.3400 0.3400 0.3400 0.3400 1,500 +0.01(+3.03%)
Jan 22, 2014 0.3400 0.3400 0.3300 0.3300 26,500 -0.01(-2.94%)
Jan 21, 2014 0.3400 0.3400 0.3400 0.3400 75,000 -0.00(-1.45%)
Jan 20, 2014 0.3450 0.3450 0.3400 0.3450 89,130 +0.00(+0.00%)
Jan 17, 2014 0.3400 0.3450 0.3350 0.3450 111,000 +0.01(+2.99%)
Jan 16, 2014 0.3300 0.3350 0.3300 0.3350 7,000 +0.00(+0.00%)
Jan 15, 2014 0.3400 0.3400 0.3350 0.3350 12,000 -0.01(-1.47%)
Jan 14, 2014 0.3450 0.3450 0.3400 0.3400 5,000 +0.01(+1.49%)
Jan 13, 2014 0.3350 0.3350 0.3350 0.3350 31,201 +0.01(+3.08%)
Jan 10, 2014 0.3250 0.3250 0.3250 0.3250 10,000 -0.01(-1.52%)
Jan 09, 2014 0.3300 0.3300 0.3300 0.3300 7,000 +0.02(+4.76%)
Jan 08, 2014 0.3300 0.3450 0.3150 0.3150 121,860 -0.02(-4.55%)
Jan 07, 2014 0.3300 0.3300 0.3300 0.3300 89,000 +0.00(+0.00%)
Jan 06, 2014 0.3450 0.3450 0.3300 0.3300 60,629 -0.01(-4.35%)
Jan 03, 2014 0.3450 0.3450 0.3450 0.3450 15,000 +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.