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

Globex Mining Enterprises Inc (TSX: GMX )

1.000 UNCHANGED
Streaming Delayed Price Updated: 3:16 PM EDT, May 6, 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%)
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.