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 (%)
Jul 31, 2017 0.5200 0.5200 0.5200 0.5200 5,000 -0.01(-1.89%)
Jul 28, 2017 0.5100 0.5300 0.5000 0.5300 17,000 +0.02(+3.92%)
Jul 27, 2017 0.5200 0.5200 0.5100 0.5100 9,500 -0.02(-3.77%)
Jul 26, 2017 0.5300 0.5400 0.5100 0.5300 29,300 -0.01(-1.85%)
Jul 25, 2017 0.5600 0.5900 0.5400 0.5400 115,150 +0.01(+1.89%)
Jul 24, 2017 0.4950 0.5600 0.4950 0.5300 121,695 +0.05(+10.42%)
Jul 21, 2017 0.4650 0.4800 0.4650 0.4800 8,100 +0.03(+7.87%)
Jul 20, 2017 0.4500 0.4500 0.4450 0.4450 31,000 -0.01(-2.20%)
Jul 19, 2017 0.4550 0.4550 0.4550 0.4550 3,500 +0.02(+3.41%)
Jul 18, 2017 0.4450 0.4450 0.4400 0.4400 5,500 -0.03(-5.38%)
Jul 17, 2017 0.4500 0.4650 0.4500 0.4650 8,000 +0.02(+3.33%)
Jul 14, 2017 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jul 11, 2017 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Jul 10, 2017 0.4700 0.4700 0.4600 0.4600 16,552 -0.04(-8.00%)
Jul 07, 2017 0.4700 0.5000 0.4700 0.5000 8,500 +0.01(+2.04%)
Jul 06, 2017 0.4700 0.4900 0.4700 0.4900 9,500 +0.02(+3.16%)
Jul 05, 2017 0.4550 0.4750 0.4500 0.4750 10,500 -0.02(-3.06%)
Jul 04, 2017 0.4700 0.4900 0.4700 0.4900 54,500 +0.03(+6.52%)
Jul 03, 2017 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 30, 2017 0.4700 0.4700 0.4450 0.4600 107,500 -0.01(-2.13%)
Jun 29, 2017 0.4900 0.4900 0.4700 0.4700 21,181 -0.02(-4.08%)
Jun 28, 2017 0.4900 0.4900 0.4900 0.4900 2,000 -0.01(-2.00%)
Jun 27, 2017 0.4900 0.5000 0.4900 0.5000 5,000 +0.03(+5.26%)
Jun 23, 2017 0.4750 0.4750 0.4750 0 -0.04(-6.86%)
Jun 22, 2017 0.4800 0.5300 0.4800 0.5100 83,131 +0.05(+10.87%)
Jun 21, 2017 0.4900 0.4900 0.4600 0.4600 31,000 -0.02(-4.17%)
Jun 20, 2017 0.4800 0.4800 0.4800 0.4800 15,000 +0.00(+0.00%)
Jun 19, 2017 0.4800 0.4900 0.4600 0.4800 83,150 -0.02(-3.03%)
Jun 16, 2017 0.4850 0.4950 0.4800 0.4950 3,500 +0.01(+1.02%)
Jun 15, 2017 0.5000 0.5000 0.4900 0.4900 6,392 -0.01(-2.00%)
Jun 14, 2017 0.5100 0.5100 0.5000 0.5000 45,073 -0.03(-5.66%)
Jun 13, 2017 0.5100 0.5300 0.5100 0.5300 13,300 -0.01(-1.85%)
Jun 12, 2017 0.5300 0.5400 0.5300 0.5400 12,000 +0.02(+3.85%)
Jun 09, 2017 0.5200 0.5200 0.5200 0.5200 6,500 -0.01(-1.89%)
Jun 08, 2017 0.5300 0.5400 0.5200 0.5300 21,900 -0.01(-1.85%)
Jun 07, 2017 0.5500 0.5500 0.5300 0.5400 59,600 -0.02(-3.57%)
Jun 06, 2017 0.5800 0.5800 0.5400 0.5600 57,500 -0.03(-5.08%)
Jun 05, 2017 0.6000 0.6100 0.5900 0.5900 39,900 -0.01(-1.67%)
Jun 02, 2017 0.6000 0.6000 0.5600 0.6000 51,170 -0.01(-1.64%)
Jun 01, 2017 0.5600 0.6100 0.5600 0.6100 165,900 +0.05(+8.93%)
May 31, 2017 0.5200 0.5600 0.5200 0.5600 153,575 +0.03(+5.66%)
May 30, 2017 0.5000 0.5300 0.5000 0.5300 64,440 +0.01(+1.92%)
May 29, 2017 0.5100 0.5200 0.4800 0.5200 49,650 +0.01(+1.96%)
May 26, 2017 0.5300 0.5300 0.5100 0.5100 71,000 -0.02(-3.77%)
May 25, 2017 0.5300 0.5300 0.5300 0.5300 169,350 -0.02(-3.64%)
May 24, 2017 0.5400 0.5500 0.5300 0.5500 52,500 +0.00(+0.00%)
May 23, 2017 0.5700 0.5700 0.5500 0.5500 28,900 -0.01(-1.79%)
May 19, 2017 0.5300 0.5600 0.5300 0.5600 128,492 +0.03(+5.66%)
May 18, 2017 0.5300 0.5300 0.5300 0.5300 33,500 +0.02(+3.92%)
May 17, 2017 0.5300 0.5300 0.5100 0.5100 5,600 -0.02(-3.77%)
May 16, 2017 0.5100 0.5300 0.5100 0.5300 5,500 +0.02(+3.92%)
May 15, 2017 0.5200 0.5200 0.5100 0.5100 6,000 +0.00(+0.00%)
May 12, 2017 0.5300 0.5300 0.5100 0.5100 106,000 -0.02(-3.77%)
May 11, 2017 0.5200 0.5300 0.5200 0.5300 4,500 +0.02(+3.92%)
May 10, 2017 0.5000 0.5100 0.5000 0.5100 47,743 +0.03(+5.15%)
May 09, 2017 0.4850 0.5200 0.4800 0.4850 116,500 +0.01(+1.04%)
May 08, 2017 0.5300 0.5400 0.4600 0.4800 450,040 -0.05(-9.43%)
May 05, 2017 0.5400 0.5400 0.5300 0.5300 93,500 -0.02(-3.64%)
May 04, 2017 0.5400 0.5500 0.5400 0.5500 324,200 +0.01(+1.85%)
May 03, 2017 0.5400 0.5500 0.5400 0.5400 81,000 +0.00(+0.00%)
May 02, 2017 0.5400 0.5500 0.5300 0.5400 82,500 +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.