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 30, 2020 0.3500 0.3500 0.3300 0.3300 45,000 +0.00(+0.00%)
Apr 29, 2020 0.3500 0.3500 0.3300 0.3300 30,800 -0.01(-2.94%)
Apr 28, 2020 0.3700 0.3700 0.3200 0.3400 44,000 -0.02(-5.56%)
Apr 27, 2020 0.3800 0.3800 0.3600 0.3600 40,000 -0.01(-2.70%)
Apr 24, 2020 0.3800 0.3800 0.3700 0.3700 67,500 -0.01(-2.63%)
Apr 23, 2020 0.3900 0.3900 0.3700 0.3800 17,500 +0.01(+2.70%)
Apr 22, 2020 0.3700 0.3700 0.3500 0.3700 4,500 +0.01(+2.78%)
Apr 21, 2020 0.3700 0.3700 0.3600 0.3600 3,000 +0.01(+2.86%)
Apr 20, 2020 0.3400 0.3500 0.3300 0.3500 3,400 +0.02(+6.06%)
Apr 17, 2020 0.3000 0.3400 0.3000 0.3300 168,500 +0.02(+6.45%)
Apr 16, 2020 0.3100 0.3100 0.3100 0.3100 500 +0.01(+3.33%)
Apr 15, 2020 0.3100 0.3100 0.3000 0.3000 26,500 +0.00(+0.00%)
Apr 14, 2020 0.3000 0.3100 0.3000 0.3000 16,800 +0.00(+0.00%)
Apr 13, 2020 0.3100 0.3100 0.3000 0.3000 29,443 +0.00(+0.00%)
Apr 09, 2020 0.3000 0.3000 0.3000 0 +0.01(+3.45%)
Apr 08, 2020 0.3100 0.3100 0.2900 0.2900 11,000 +0.01(+3.57%)
Apr 07, 2020 0.3100 0.3100 0.2800 0.2800 3,500 -0.02(-6.67%)
Apr 06, 2020 0.3100 0.3100 0.2800 0.3000 6,000 +0.01(+3.45%)
Apr 03, 2020 0.3000 0.3000 0.2900 0.2900 14,600 +0.00(+0.00%)
Apr 02, 2020 0.3100 0.3100 0.2900 0.2900 8,500 +0.01(+3.57%)
Apr 01, 2020 0.2900 0.2900 0.2800 0.2800 62,686 +0.00(+0.00%)
Mar 31, 2020 0.3100 0.3100 0.2800 0.2800 48,000 -0.04(-12.50%)
Mar 30, 2020 0.3200 0.3200 0.3200 0.3200 500 +0.00(+0.00%)
Mar 27, 2020 0.3200 0.3200 0.3200 0.3200 1,500 +0.01(+3.23%)
Mar 26, 2020 0.3100 0.3100 0.3100 0.3100 500 +0.02(+6.90%)
Mar 25, 2020 0.3200 0.3200 0.2900 0.2900 15,500 -0.02(-6.45%)
Mar 24, 2020 0.2900 0.3200 0.2900 0.3100 50,500 +0.03(+10.71%)
Mar 23, 2020 0.2700 0.2800 0.2600 0.2800 33,000 +0.02(+7.69%)
Mar 20, 2020 0.2900 0.2900 0.2600 0.2600 16,500 -0.02(-7.14%)
Mar 19, 2020 0.2900 0.2900 0.2800 0.2800 10,499 +0.01(+3.70%)
Mar 18, 2020 0.2900 0.3000 0.2600 0.2700 52,000 -0.03(-10.00%)
Mar 17, 2020 0.2800 0.3000 0.2700 0.3000 111,000 +0.04(+15.38%)
Mar 16, 2020 0.2600 0.2900 0.2600 0.2600 79,000 -0.02(-7.14%)
Mar 13, 2020 0.3100 0.3100 0.2600 0.2800 96,499 -0.03(-9.68%)
Mar 12, 2020 0.3300 0.3300 0.2900 0.3100 106,000 -0.01(-3.13%)
Mar 11, 2020 0.3300 0.3300 0.3100 0.3200 51,000 -0.01(-3.03%)
Mar 10, 2020 0.3400 0.3400 0.3200 0.3300 38,500 -0.02(-5.71%)
Mar 09, 2020 0.3800 0.3800 0.3500 0.3500 126,570 -0.01(-2.78%)
Mar 06, 2020 0.3700 0.3700 0.3600 0.3600 15,000 +0.00(+0.00%)
Mar 05, 2020 0.3600 0.3700 0.3600 0.3600 20,000 +0.00(+0.00%)
Mar 04, 2020 0.3600 0.3600 0.3500 0.3600 38,531 +0.01(+2.86%)
Mar 03, 2020 0.3600 0.3600 0.3400 0.3500 41,460 +0.01(+2.94%)
Mar 02, 2020 0.3200 0.3400 0.3200 0.3400 16,000 +0.02(+6.25%)
Feb 28, 2020 0.3600 0.3600 0.3200 0.3200 155,500 -0.05(-13.51%)
Feb 27, 2020 0.4000 0.4000 0.3700 0.3700 10,000 -0.02(-5.13%)
Feb 26, 2020 0.3800 0.3900 0.3800 0.3900 3,500 +0.01(+2.63%)
Feb 25, 2020 0.3700 0.3800 0.3700 0.3800 5,200 +0.00(+0.00%)
Feb 24, 2020 0.4000 0.4000 0.3800 0.3800 7,000 +0.00(+0.00%)
Feb 21, 2020 0.3900 0.3900 0.3800 0.3800 6,500 +0.01(+2.70%)
Feb 20, 2020 0.4000 0.4000 0.3700 0.3700 11,000 -0.01(-2.63%)
Feb 19, 2020 0.4000 0.4000 0.3800 0.3800 17,500 -0.01(-2.56%)
Feb 18, 2020 0.4000 0.4000 0.3900 0.3900 23,000 +0.00(+0.00%)
Feb 14, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Feb 13, 2020 0.3900 0.4000 0.3800 0.4000 43,000 +0.03(+8.11%)
Feb 12, 2020 0.3900 0.3900 0.3700 0.3700 24,670 +0.00(+0.00%)
Feb 11, 2020 0.3800 0.3900 0.3700 0.3700 34,400 -0.02(-5.13%)
Feb 10, 2020 0.3800 0.3900 0.3800 0.3900 17,500 +0.01(+2.63%)
Feb 07, 2020 0.4000 0.4000 0.3800 0.3800 4,500 +0.00(+0.00%)
Feb 06, 2020 0.3900 0.3900 0.3800 0.3800 39,400 +0.00(+0.00%)
Feb 05, 2020 0.3800 0.3800 0.3800 0.3800 39,100 +0.01(+2.70%)
Feb 04, 2020 0.3900 0.3900 0.3700 0.3700 59,500 -0.01(-2.63%)
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.