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

Globex Mining Enterprises Inc (TSX: GMX )

1.070 +0.070 (+7.00%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Apr 28, 2017 0.5400 0.5400 0.5400 0.5400 68,000 +0.00(+0.00%)
Apr 27, 2017 0.5400 0.5400 0.5400 0.5400 182,022 +0.00(+0.00%)
Apr 26, 2017 0.5400 0.5500 0.5400 0.5400 71,275 +0.00(+0.00%)
Apr 25, 2017 0.5400 0.5500 0.5400 0.5400 128,500 +0.00(+0.00%)
Apr 24, 2017 0.5600 0.5600 0.5400 0.5400 6,520 -0.02(-3.57%)
Apr 21, 2017 0.5500 0.5600 0.5400 0.5600 93,400 +0.02(+3.70%)
Apr 20, 2017 0.5300 0.5400 0.5300 0.5400 334,500 +0.01(+1.89%)
Apr 19, 2017 0.5400 0.5400 0.5300 0.5300 116,000 -0.01(-1.85%)
Apr 18, 2017 0.5600 0.5600 0.5300 0.5400 187,550 +0.00(+0.00%)
Apr 17, 2017 0.5400 0.5500 0.5400 0.5400 26,000 +0.01(+1.89%)
Apr 13, 2017 0.5400 0.5400 0.5300 0.5300 15,500 +0.00(+0.00%)
Apr 12, 2017 0.5300 0.5300 0.5300 0.5300 38,166 +0.00(+0.00%)
Apr 11, 2017 0.5500 0.5500 0.5300 0.5300 29,000 +0.00(+0.00%)
Apr 10, 2017 0.5500 0.5500 0.5300 0.5300 94,100 -0.01(-1.85%)
Apr 07, 2017 0.5400 0.5500 0.5400 0.5400 69,000 +0.00(+0.00%)
Apr 06, 2017 0.5500 0.5500 0.5400 0.5400 15,500 -0.01(-1.82%)
Apr 05, 2017 0.5400 0.5500 0.5400 0.5500 35,500 +0.01(+1.85%)
Apr 04, 2017 0.5500 0.5600 0.5400 0.5400 182,000 +0.00(+0.00%)
Apr 03, 2017 0.5400 0.5400 0.5400 0.5400 10,700 -0.01(-1.82%)
Mar 31, 2017 0.5400 0.5500 0.5400 0.5500 91,000 +0.01(+1.85%)
Mar 30, 2017 0.5300 0.5600 0.5300 0.5400 50,581 +0.00(+0.00%)
Mar 29, 2017 0.5400 0.5400 0.5300 0.5400 10,300 +0.00(+0.00%)
Mar 28, 2017 0.5400 0.5400 0.5400 0.5400 6,030 +0.01(+1.89%)
Mar 27, 2017 0.5400 0.5400 0.5300 0.5300 5,000 -0.01(-1.85%)
Mar 24, 2017 0.5300 0.5400 0.5300 0.5400 92,767 +0.01(+1.89%)
Mar 23, 2017 0.5300 0.5300 0.5300 0.5300 20,000 +0.00(+0.00%)
Mar 22, 2017 0.5400 0.5400 0.5300 0.5300 21,500 -0.02(-3.64%)
Mar 21, 2017 0.5300 0.5500 0.5300 0.5500 105,800 +0.02(+3.77%)
Mar 20, 2017 0.5500 0.5700 0.5200 0.5300 72,480 -0.02(-3.64%)
Mar 17, 2017 0.5300 0.5600 0.5300 0.5500 49,800 +0.00(+0.00%)
Mar 16, 2017 0.5300 0.5500 0.5300 0.5500 63,613 +0.01(+1.85%)
Mar 15, 2017 0.5300 0.5400 0.5300 0.5400 6,500 +0.01(+1.89%)
Mar 14, 2017 0.5400 0.5500 0.5300 0.5300 348,526 -0.01(-1.85%)
Mar 13, 2017 0.5300 0.5400 0.5300 0.5400 1,000 +0.01(+1.89%)
Mar 10, 2017 0.5300 0.5300 0.5300 0.5300 3,000 +0.00(+0.00%)
Mar 09, 2017 0.5300 0.5300 0.5300 0.5300 39,500 +0.00(+0.00%)
Mar 08, 2017 0.5300 0.5500 0.5300 0.5300 255,522 +0.00(+0.00%)
Mar 07, 2017 0.5300 0.5400 0.5300 0.5300 37,500 -0.02(-3.64%)
Mar 06, 2017 0.5600 0.5600 0.5300 0.5500 52,000 +0.02(+3.77%)
Mar 03, 2017 0.5300 0.5500 0.5300 0.5300 66,626 +0.00(+0.00%)
Mar 02, 2017 0.5500 0.5500 0.5300 0.5300 72,500 -0.01(-1.85%)
Mar 01, 2017 0.5400 0.5500 0.5100 0.5400 217,100 +0.00(+0.00%)
Feb 28, 2017 0.5800 0.6000 0.5400 0.5400 67,950 -0.04(-6.90%)
Feb 27, 2017 0.6200 0.6200 0.5800 0.5800 193,590 -0.03(-4.92%)
Feb 24, 2017 0.5800 0.6200 0.5700 0.6100 247,550 +0.02(+3.39%)
Feb 23, 2017 0.5800 0.5900 0.5700 0.5900 66,525 +0.02(+3.51%)
Feb 22, 2017 0.5700 0.5900 0.5500 0.5700 55,300 -0.02(-3.39%)
Feb 21, 2017 0.5400 0.5900 0.5400 0.5900 220,500 +0.04(+7.27%)
Feb 17, 2017 0.5500 0.5500 0.5500 0 -0.02(-3.51%)
Feb 16, 2017 0.5500 0.5700 0.5500 0.5700 8,000 +0.03(+5.56%)
Feb 15, 2017 0.5500 0.5500 0.5400 0.5400 51,450 -0.01(-1.82%)
Feb 14, 2017 0.6000 0.6000 0.5500 0.5500 33,800 -0.04(-6.78%)
Feb 13, 2017 0.5400 0.5900 0.5400 0.5900 92,600 +0.05(+9.26%)
Feb 10, 2017 0.5300 0.5400 0.5300 0.5400 1,000 +0.01(+1.89%)
Feb 09, 2017 0.5300 0.5300 0.5000 0.5300 83,750 +0.00(+0.00%)
Feb 08, 2017 0.5600 0.5700 0.5200 0.5300 120,653 -0.02(-3.64%)
Feb 07, 2017 0.5800 0.5800 0.5500 0.5500 68,030 -0.02(-3.51%)
Feb 06, 2017 0.5300 0.5900 0.5300 0.5700 58,040 +0.04(+7.55%)
Feb 03, 2017 0.5400 0.5550 0.5300 0.5300 49,295 -0.02(-3.64%)
Feb 02, 2017 0.5700 0.5700 0.5500 0.5500 33,240 -0.01(-1.79%)
Feb 01, 2017 0.5300 0.6000 0.5300 0.5600 110,800 +0.02(+3.70%)
Jan 31, 2017 0.5200 0.5400 0.5000 0.5400 44,670 +0.04(+8.00%)
Jan 30, 2017 0.5400 0.5500 0.5000 0.5000 178,000 -0.03(-5.66%)
Jan 27, 2017 0.5600 0.5600 0.5300 0.5300 28,000 -0.01(-1.85%)
Jan 26, 2017 0.5600 0.5600 0.5400 0.5400 49,200 -0.01(-1.82%)
Jan 25, 2017 0.5900 0.5900 0.5100 0.5500 112,550 -0.04(-6.78%)
Jan 24, 2017 0.6100 0.6100 0.5800 0.5900 116,840 +0.01(+1.72%)
Jan 23, 2017 0.5300 0.6300 0.5300 0.5800 232,581 +0.05(+9.43%)
Jan 20, 2017 0.4800 0.5300 0.4600 0.5300 252,733 +0.07(+15.22%)
Jan 19, 2017 0.4950 0.4950 0.4600 0.4600 91,210 -0.03(-7.07%)
Jan 18, 2017 0.4500 0.4950 0.4300 0.4950 67,882 +0.04(+10.00%)
Jan 17, 2017 0.4300 0.4500 0.4300 0.4500 128,800 +0.02(+4.65%)
Jan 16, 2017 0.4300 0.4500 0.4200 0.4300 456,200 +0.00(+0.00%)
Jan 13, 2017 0.4400 0.4450 0.4300 0.4300 63,400 -0.02(-4.44%)
Jan 12, 2017 0.4300 0.4500 0.4300 0.4500 101,500 +0.02(+4.65%)
Jan 11, 2017 0.4300 0.4500 0.4300 0.4300 180,400 -0.01(-1.15%)
Jan 10, 2017 0.4450 0.4500 0.4350 0.4350 24,100 +0.01(+1.16%)
Jan 09, 2017 0.4400 0.4500 0.4300 0.4300 60,900 +0.01(+2.38%)
Jan 06, 2017 0.4400 0.4500 0.4200 0.4200 66,300 -0.02(-4.55%)
Jan 05, 2017 0.4200 0.4400 0.4200 0.4400 83,000 +0.02(+4.76%)
Jan 04, 2017 0.4200 0.4300 0.4200 0.4200 47,500 +0.00(+0.00%)
Jan 03, 2017 0.4200 0.4250 0.4200 0.4200 55,000 +0.00(+0.00%)
Dec 30, 2016 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Dec 29, 2016 0.4250 0.4350 0.4250 0.4250 107,000 +0.01(+2.41%)
Dec 28, 2016 0.4050 0.4200 0.4050 0.4150 65,600 +0.01(+2.47%)
Dec 23, 2016 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 22, 2016 0.4100 0.4150 0.4050 0.4050 67,000 -0.01(-2.41%)
Dec 21, 2016 0.4200 0.4200 0.4100 0.4150 27,764 -0.01(-1.19%)
Dec 20, 2016 0.4100 0.4200 0.4050 0.4200 75,620 +0.00(+0.00%)
Dec 19, 2016 0.4200 0.4300 0.4200 0.4200 51,500 +0.01(+2.44%)
Dec 16, 2016 0.4050 0.4150 0.4000 0.4100 283,500 +0.00(+0.00%)
Dec 15, 2016 0.4200 0.4200 0.4100 0.4100 219,500 -0.01(-2.38%)
Dec 14, 2016 0.4150 0.4200 0.4150 0.4200 30,909 +0.01(+1.20%)
Dec 13, 2016 0.4100 0.4200 0.4100 0.4150 188,500 +0.01(+1.22%)
Dec 12, 2016 0.4000 0.4200 0.4000 0.4100 94,000 +0.00(+0.00%)
Dec 09, 2016 0.4000 0.4200 0.4000 0.4100 61,700 +0.01(+2.50%)
Dec 08, 2016 0.4000 0.4150 0.4000 0.4000 181,021 +0.00(+0.00%)
Dec 07, 2016 0.4000 0.4100 0.4000 0.4000 56,185 +0.00(+0.00%)
Dec 06, 2016 0.4000 0.4000 0.4000 0.4000 16,900 +0.00(+0.00%)
Dec 05, 2016 0.4150 0.4150 0.4000 0.4000 152,300 -0.03(-6.98%)
Dec 02, 2016 0.3850 0.4400 0.3850 0.4300 115,500 +0.04(+10.26%)
Dec 01, 2016 0.3800 0.3900 0.3800 0.3900 101,060 +0.01(+2.63%)
Nov 30, 2016 0.4200 0.4200 0.3750 0.3800 569,600 -0.03(-7.32%)
Nov 29, 2016 0.4050 0.4150 0.4050 0.4100 200,500 +0.00(+1.23%)
Nov 28, 2016 0.4100 0.4200 0.3950 0.4050 138,000 -0.02(-4.71%)
Nov 25, 2016 0.4050 0.4250 0.3900 0.4250 132,950 +0.02(+4.94%)
Nov 24, 2016 0.4000 0.4100 0.3850 0.4050 141,840 +0.00(+0.00%)
Nov 23, 2016 0.4050 0.4050 0.3950 0.4050 32,000 +0.00(+0.00%)
Nov 22, 2016 0.3650 0.4100 0.3600 0.4050 241,433 +0.04(+9.46%)
Nov 21, 2016 0.3700 0.3800 0.3700 0.3700 173,700 -0.02(-5.13%)
Nov 18, 2016 0.3850 0.4050 0.3700 0.3900 198,900 -0.02(-4.88%)
Nov 17, 2016 0.3300 0.4100 0.3300 0.4100 428,700 +0.09(+28.12%)
Nov 16, 2016 0.3300 0.3300 0.3200 0.3200 64,000 -0.02(-5.88%)
Nov 15, 2016 0.3200 0.3400 0.3100 0.3400 63,017 +0.03(+9.68%)
Nov 14, 2016 0.3300 0.3350 0.3050 0.3100 142,500 -0.02(-6.06%)
Nov 11, 2016 0.3500 0.3500 0.3300 0.3300 57,500 +0.00(+0.00%)
Nov 10, 2016 0.3350 0.3350 0.3200 0.3300 28,349 -0.01(-2.94%)
Nov 09, 2016 0.3400 0.3400 0.3400 0.3400 1,500 -0.01(-2.86%)
Nov 08, 2016 0.3250 0.3500 0.3250 0.3500 47,000 +0.03(+9.37%)
Nov 07, 2016 0.3250 0.3250 0.3100 0.3200 64,600 +0.01(+3.23%)
Nov 04, 2016 0.3100 0.3100 0.3000 0.3100 29,205 +0.00(+0.00%)
Nov 03, 2016 0.3300 0.3300 0.3100 0.3100 39,000 -0.01(-3.13%)
Nov 02, 2016 0.3200 0.3200 0.3200 0.3200 4,000 +0.01(+3.23%)
Nov 01, 2016 0.3200 0.3350 0.3100 0.3100 103,500 +0.00(+0.00%)
Oct 31, 2016 0.2950 0.3100 0.2950 0.3100 55,000 +0.02(+6.90%)
Oct 28, 2016 0.2950 0.3000 0.2900 0.2900 5,500 -0.01(-3.33%)
Oct 27, 2016 0.2900 0.3150 0.2900 0.3000 36,200 +0.00(+0.00%)
Oct 26, 2016 0.2900 0.3000 0.2850 0.3000 53,300 +0.01(+3.45%)
Oct 25, 2016 0.2850 0.3050 0.2850 0.2900 39,500 +0.01(+1.75%)
Oct 24, 2016 0.2950 0.3050 0.2850 0.2850 45,967 -0.02(-5.00%)
Oct 21, 2016 0.3000 0.3100 0.2825 0.3000 188,500 +0.01(+1.69%)
Oct 20, 2016 0.2900 0.2950 0.2875 0.2950 118,800 +0.01(+1.72%)
Oct 19, 2016 0.3200 0.3200 0.2900 0.2900 124,500 -0.02(-6.45%)
Oct 18, 2016 0.3150 0.3200 0.3000 0.3100 31,000 +0.00(+0.00%)
Oct 17, 2016 0.3050 0.3100 0.2950 0.3100 29,500 +0.02(+5.08%)
Oct 14, 2016 0.2900 0.3050 0.2900 0.2950 81,000 +0.01(+3.51%)
Oct 13, 2016 0.3050 0.3200 0.2850 0.2850 99,798 -0.02(-5.00%)
Oct 12, 2016 0.3100 0.3200 0.3000 0.3000 30,300 +0.00(+0.00%)
Oct 11, 2016 0.3100 0.3200 0.3000 0.3000 67,300 -0.02(-6.25%)
Oct 07, 2016 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Oct 06, 2016 0.3100 0.3100 0.3000 0.3000 24,000 +0.00(+0.00%)
Oct 05, 2016 0.2950 0.3000 0.2900 0.3000 50,500 +0.01(+1.69%)
Oct 04, 2016 0.3050 0.3050 0.2900 0.2950 83,300 -0.02(-4.84%)
Oct 03, 2016 0.3000 0.3100 0.3000 0.3100 10,500 +0.01(+3.33%)
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%)
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.