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, 2018 0.3900 0.3900 0.3800 0.3800 12,000 +0.00(+0.00%)
Jul 30, 2018 0.3900 0.3900 0.3800 0.3800 3,500 +0.00(+0.00%)
Jul 27, 2018 0.3700 0.3800 0.3700 0.3800 6,147 +0.02(+5.56%)
Jul 26, 2018 0.3850 0.3900 0.3600 0.3600 47,500 -0.02(-5.26%)
Jul 25, 2018 0.3800 0.3800 0.3800 0.3800 2,500 +0.00(+0.00%)
Jul 24, 2018 0.3800 0.3800 0.3800 0.3800 2,000 +0.02(+4.11%)
Jul 23, 2018 0.3850 0.3850 0.3650 0.3650 19,000 -0.02(-3.95%)
Jul 20, 2018 0.3600 0.3800 0.3600 0.3800 86,800 +0.02(+5.56%)
Jul 19, 2018 0.3900 0.3900 0.3500 0.3600 12,000 -0.01(-1.37%)
Jul 18, 2018 0.3700 0.3700 0.3650 0.3650 2,000 +0.01(+1.39%)
Jul 17, 2018 0.3900 0.3900 0.3600 0.3600 6,800 -0.01(-2.70%)
Jul 16, 2018 0.3850 0.3850 0.3700 0.3700 3,500 -0.02(-5.13%)
Jul 13, 2018 0.3900 0.3750 0.3900 1,960 +0.01(+1.30%)
Jul 12, 2018 0.3850 0.3850 0.3850 0.3850 1,000 +0.02(+4.05%)
Jul 11, 2018 0.3900 0.3900 0.3700 0.3700 12,000 -0.02(-5.13%)
Jul 10, 2018 0.3950 0.3950 0.3900 0.3900 4,100 +0.01(+2.63%)
Jul 09, 2018 0.3950 0.3950 0.3800 0.3800 5,000 +0.00(+0.00%)
Jul 06, 2018 0.3800 0.3850 0.3800 0.3800 13,782 +0.01(+2.70%)
Jul 05, 2018 0.3700 0.3800 0.3700 0.3700 36,000 -0.02(-3.90%)
Jul 04, 2018 0.3850 0.3850 0.3850 0.3850 6,334 +0.01(+1.32%)
Jul 03, 2018 0.3850 0.3850 0.3800 0.3800 2,200 +0.00(+0.00%)
Jun 29, 2018 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Jun 28, 2018 0.3700 0.3700 0.3550 0.3700 148,130 -0.01(-2.63%)
Jun 27, 2018 0.4000 0.4000 0.3800 0.3800 3,500 -0.01(-2.56%)
Jun 26, 2018 0.4350 0.4350 0.3900 0.3900 9,750 -0.02(-4.88%)
Jun 25, 2018 0.4150 0.4150 0.3850 0.4100 11,500 +0.00(+0.00%)
Jun 22, 2018 0.4350 0.4350 0.4100 0.4100 3,100 +0.01(+2.50%)
Jun 21, 2018 0.4400 0.4400 0.4000 0.4000 11,100 -0.01(-3.61%)
Jun 20, 2018 0.4150 0.4150 0.4150 0.4150 4,000 -0.03(-5.68%)
Jun 19, 2018 0.4450 0.4450 0.4400 0.4400 1,600 -0.01(-1.12%)
Jun 18, 2018 0.4300 0.4450 0.4300 0.4450 2,600 +0.02(+3.49%)
Jun 15, 2018 0.4450 0.4450 0.4300 16,100 -0.02(-3.37%)
Jun 14, 2018 0.4600 0.4600 0.4450 0.4450 2,000 +0.02(+3.49%)
Jun 13, 2018 0.4350 0.4600 0.4300 0.4300 84,000 -0.01(-1.15%)
Jun 12, 2018 0.4500 0.4500 0.4250 0.4350 17,570 +0.01(+1.16%)
Jun 11, 2018 0.4200 0.4400 0.4100 0.4300 7,700 +0.02(+4.88%)
Jun 08, 2018 0.4000 0.4100 0.4000 0.4100 8,500 +0.02(+6.49%)
Jun 07, 2018 0.4050 0.4100 0.3800 0.3850 48,650 -0.01(-1.28%)
Jun 06, 2018 0.4300 0.4300 0.3750 0.3900 83,973 -0.03(-7.14%)
Jun 05, 2018 0.4150 0.4200 0.4150 0.4200 39,250 +0.02(+5.00%)
Jun 04, 2018 0.4000 0.4200 0.4000 0.4000 46,500 +0.01(+2.56%)
Jun 01, 2018 0.4000 0.4000 0.3800 0.3900 9,900 +0.01(+2.63%)
May 31, 2018 0.4000 0.4000 0.3800 0.3800 2,000 +0.00(+0.00%)
May 30, 2018 0.4200 0.4200 0.3700 0.3800 6,500 -0.01(-1.30%)
May 29, 2018 0.3950 0.3950 0.3700 0.3850 35,000 +0.00(+0.00%)
May 28, 2018 0.3950 0.3950 0.3850 0.3850 2,000 +0.00(+0.00%)
May 25, 2018 0.4000 0.4000 0.3800 0.3850 15,526 +0.01(+1.32%)
May 24, 2018 0.3850 0.3850 0.3750 0.3800 13,000 +0.00(+0.00%)
May 23, 2018 0.4000 0.4000 0.3800 0.3800 15,000 +0.00(+0.00%)
May 22, 2018 0.3950 0.3950 0.3800 0.3800 2,400 -0.01(-2.56%)
May 18, 2018 0.3900 0.3900 0.3900 0 +0.01(+2.63%)
May 17, 2018 0.3900 0.3900 0.3800 0.3800 36,500 -0.01(-2.56%)
May 16, 2018 0.4200 0.4200 0.3900 0.3900 29,000 -0.01(-1.27%)
May 15, 2018 0.4200 0.4200 0.3950 0.3950 23,500 -0.01(-3.66%)
May 14, 2018 0.4200 0.4200 0.4100 0.4100 6,000 +0.00(+0.00%)
May 11, 2018 0.4100 0.4100 0.4000 0.4100 50,500 +0.00(+0.00%)
May 10, 2018 0.4200 0.4200 0.4100 0.4100 11,000 +0.00(+0.00%)
May 09, 2018 0.4300 0.4300 0.4100 0.4100 11,833 -0.01(-2.38%)
May 08, 2018 0.4200 0.4250 0.4200 0.4200 2,500 +0.02(+5.00%)
May 07, 2018 0.4400 0.4400 0.4000 0.4000 36,425 -0.03(-6.98%)
May 04, 2018 0.4300 0.4300 0.4300 0.4300 3,000 +0.00(+0.00%)
May 03, 2018 0.4300 0.4400 0.4300 0.4300 11,500 +0.02(+6.17%)
May 02, 2018 0.4300 0.4300 0.4050 0.4050 65,500 -0.01(-2.41%)
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.