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 -0.0500 (-5.00%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 31, 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 (%)
Jul 31, 2019 0.3700 0.3700 0.3600 0.3600 24,500 -0.01(-2.70%)
Jul 30, 2019 0.3900 0.3900 0.3700 0.3700 27,500 -0.02(-5.13%)
Jul 29, 2019 0.3900 0.3900 0.3800 0.3900 10,000 +0.00(+0.00%)
Jul 26, 2019 0.4000 0.4000 0.3900 0.3900 12,130 -0.01(-2.50%)
Jul 25, 2019 0.4000 0.4000 0.3900 0.4000 13,500 +0.01(+2.56%)
Jul 24, 2019 0.4000 0.4000 0.3900 0.3900 11,500 +0.01(+2.63%)
Jul 23, 2019 0.4000 0.4000 0.3800 0.3800 43,000 +0.00(+0.00%)
Jul 22, 2019 0.3900 0.3900 0.3800 0.3800 5,100 -0.01(-2.56%)
Jul 19, 2019 0.4000 0.4000 0.3900 0.3900 33,350 -0.01(-2.50%)
Jul 18, 2019 0.4000 0.4000 0.4000 0.4000 6,500 +0.01(+2.56%)
Jul 17, 2019 0.4000 0.4000 0.3800 0.3900 43,660 -0.01(-2.50%)
Jul 16, 2019 0.3900 0.4000 0.3900 0.4000 85,000 +0.01(+2.56%)
Jul 15, 2019 0.3800 0.3900 0.3800 0.3900 35,000 +0.01(+2.63%)
Jul 12, 2019 0.3800 0.3800 0.3700 0.3800 45,000 +0.00(+0.00%)
Jul 11, 2019 0.3700 0.3800 0.3700 0.3800 13,000 +0.01(+2.70%)
Jul 10, 2019 0.3800 0.3800 0.3500 0.3700 31,500 -0.01(-2.63%)
Jul 09, 2019 0.3600 0.3800 0.3600 0.3800 38,500 +0.02(+5.56%)
Jul 08, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.00(+0.00%)
Jul 05, 2019 0.3800 0.3800 0.3600 0.3600 5,445 -0.01(-2.70%)
Jul 04, 2019 0.3700 0.3700 0.3700 0.3700 3,500 +0.00(+0.00%)
Jul 03, 2019 0.3700 0.3700 0.3700 0.3700 11,000 +0.00(+0.00%)
Jul 02, 2019 0.3800 0.3800 0.3700 0.3700 3,400 +0.00(+0.00%)
Jun 28, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 27, 2019 0.3600 0.3700 0.3600 0.3700 15,000 +0.01(+2.78%)
Jun 26, 2019 0.3600 0.3600 0.3400 0.3600 25,500 +0.00(+0.00%)
Jun 25, 2019 0.3700 0.3700 0.3400 0.3600 19,056 +0.00(+0.00%)
Jun 24, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.01(+2.86%)
Jun 21, 2019 0.3700 0.3700 0.3500 0.3500 25,500 -0.02(-5.41%)
Jun 20, 2019 0.3700 0.3700 0.3600 0.3700 21,500 +0.01(+2.78%)
Jun 19, 2019 0.3600 0.3600 0.3600 0.3600 1,000 +0.00(+0.00%)
Jun 18, 2019 0.3600 0.3600 0.3600 0.3600 500 +0.01(+2.86%)
Jun 17, 2019 0.3700 0.3700 0.3500 0.3500 17,000 +0.00(+0.00%)
Jun 14, 2019 0.3700 0.3700 0.3500 0.3500 3,500 +0.00(+0.00%)
Jun 13, 2019 0.3900 0.3900 0.3400 0.3500 11,500 -0.04(-10.26%)
Jun 12, 2019 0.3900 0.3900 0.3900 0.3900 500 +0.01(+2.63%)
Jun 11, 2019 0.3800 0.3800 0.3800 0.3800 500 +0.02(+5.56%)
Jun 10, 2019 0.3700 0.3700 0.3600 0.3600 1,000 +0.00(+0.00%)
Jun 07, 2019 0.3600 0.3700 0.3600 0.3600 2,000 +0.00(+0.00%)
Jun 06, 2019 0.3700 0.3700 0.3500 0.3600 3,000 +0.00(+0.00%)
Jun 05, 2019 0.3700 0.3700 0.3600 0.3600 5,500 +0.00(+0.00%)
Jun 04, 2019 0.3600 0.3700 0.3600 0.3600 5,500 +0.00(+0.00%)
Jun 03, 2019 0.3500 0.3600 0.3500 0.3600 1,500 +0.01(+2.86%)
May 31, 2019 0.3400 0.3500 0.3400 0.3500 18,000 +0.01(+2.94%)
May 30, 2019 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
May 29, 2019 0.3500 0.3500 0.3400 0.3400 3,200 +0.00(+0.00%)
May 28, 2019 0.3700 0.3700 0.3400 0.3400 24,500 -0.03(-8.11%)
May 27, 2019 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+5.71%)
May 23, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2019 0.3900 0.3900 0.3500 0.3500 62,400 -0.04(-10.26%)
May 21, 2019 0.4000 0.4100 0.3900 0.3900 57,850 +0.02(+5.41%)
May 17, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 16, 2019 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
May 15, 2019 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
May 14, 2019 0.3800 0.3800 0.3700 0.3700 2,510 +0.00(+0.00%)
May 13, 2019 0.4000 0.4000 0.3700 0.3700 6,550 +0.00(+0.00%)
May 10, 2019 0.3700 0.3700 0.3700 0.3700 4,500 +0.00(+0.00%)
May 09, 2019 0.3900 0.3900 0.3700 0.3700 32,700 -0.02(-5.13%)
May 08, 2019 0.3900 0.3900 0.3900 0.3900 34,001 +0.00(+0.00%)
May 07, 2019 0.3900 0.3900 0.3900 0.3900 11,000 +0.00(+0.00%)
May 06, 2019 0.3900 0.3900 0.3900 0.3900 500 +0.01(+2.63%)
May 03, 2019 0.3900 0.3900 0.3700 0.3800 19,000 +0.01(+2.70%)
May 02, 2019 0.4100 0.4100 0.3700 0.3700 27,000 -0.02(-5.13%)
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.