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 (%)
Nov 29, 2013 0.3350 0.3350 0.3350 0.3350 4,000 +0.00(+0.00%)
Nov 28, 2013 0.3500 0.3500 0.3350 0.3350 12,000 -0.01(-4.29%)
Nov 27, 2013 0.3500 0.3500 0.3500 0.3500 3,500 +0.01(+1.45%)
Nov 22, 2013 0.3450 0.3450 0.3450 0 +0.01(+4.55%)
Nov 21, 2013 0.3400 0.3500 0.3300 0.3300 4,500 -0.02(-5.71%)
Nov 20, 2013 0.3500 0.3500 0.3500 0.3500 25,000 +0.01(+2.94%)
Nov 19, 2013 0.3450 0.3450 0.3400 0.3400 5,000 -0.01(-2.86%)
Nov 18, 2013 0.3250 0.3500 0.3250 0.3500 47,130 +0.01(+1.45%)
Nov 15, 2013 0.3450 0.3450 0.3400 0.3450 24,000 +0.00(+0.00%)
Nov 14, 2013 0.3450 0.3600 0.3450 0.3450 70,700 -0.02(-4.17%)
Nov 12, 2013 0.3750 0.3750 0.3350 0.3600 56,400 -0.02(-4.00%)
Nov 11, 2013 0.3850 0.3850 0.3750 0.3750 7,000 +0.00(+0.00%)
Nov 08, 2013 0.3850 0.3900 0.3750 0.3750 11,025 +0.01(+1.35%)
Nov 07, 2013 0.3700 0.3700 0.3700 0.3700 5,550 -0.01(-1.33%)
Nov 06, 2013 0.3850 0.3850 0.3750 0.3750 17,100 -0.01(-2.60%)
Nov 05, 2013 0.3900 0.3900 0.3850 0.3850 59,600 -0.01(-1.28%)
Nov 04, 2013 0.3900 0.3900 0.3900 0.3900 42,500 +0.00(+0.00%)
Nov 01, 2013 0.3900 0.3900 0.3900 0.3900 54,000 +0.00(+0.00%)
Oct 31, 2013 0.3900 0.3900 0.3900 0.3900 4,000 -0.01(-2.50%)
Oct 30, 2013 0.3900 0.4000 0.3900 0.4000 6,913 +0.02(+3.90%)
Oct 29, 2013 0.3850 0.3850 0.3850 0.3850 89,950 +0.00(+0.00%)
Oct 28, 2013 0.3800 0.3850 0.3700 0.3850 16,000 +0.00(+0.00%)
Oct 25, 2013 0.3800 0.3850 0.3800 0.3850 130,000 +0.01(+1.32%)
Oct 24, 2013 0.4000 0.4000 0.3800 0.3800 94,900 -0.02(-5.00%)
Oct 23, 2013 0.4000 0.4000 0.3900 0.4000 95,600 +0.00(+0.00%)
Oct 22, 2013 0.4600 0.4600 0.3900 0.4000 244,172 -0.05(-12.09%)
Oct 21, 2013 0.4700 0.4700 0.4550 0.4550 9,870 +0.04(+8.33%)
Oct 18, 2013 0.4500 0.4500 0.4200 0.4200 16,500 -0.03(-6.67%)
Oct 17, 2013 0.4200 0.4500 0.4000 0.4500 27,200 +0.05(+12.50%)
Oct 16, 2013 0.4000 0.4000 0.4000 0.4000 500 +0.00(+0.00%)
Oct 15, 2013 0.4200 0.4300 0.4000 0.4000 66,000 -0.02(-4.76%)
Oct 11, 2013 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Oct 10, 2013 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Oct 08, 2013 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
Oct 07, 2013 0.4700 0.4700 0.4300 0.4300 0 -0.05(-10.42%)
Oct 04, 2013 0.5100 0.5100 0.4800 0.4800 20,240 -0.02(-4.00%)
Oct 03, 2013 0.4800 0.5000 0.4800 0.5000 5,600 +0.02(+4.17%)
Oct 02, 2013 0.5000 0.5000 0.4500 0.4800 25,500 +0.03(+6.67%)
Oct 01, 2013 0.3950 0.5100 0.3950 0.4500 7,200 +0.08(+21.62%)
Sep 27, 2013 0.3750 0.3750 0.3700 0.3700 1,500 -0.03(-6.33%)
Sep 25, 2013 0.3950 0.3950 0.3950 0 -0.01(-1.25%)
Sep 24, 2013 0.4000 0.4200 0.4000 0.4000 3,000 -0.04(-9.09%)
Sep 23, 2013 0.4400 0.4400 0.4400 0.4400 950 +0.06(+15.79%)
Sep 20, 2013 0.4200 0.4200 0.3800 0.3800 52,400 -0.04(-9.52%)
Sep 19, 2013 0.4200 0.4800 0.4100 0.4200 15,000 -0.02(-3.45%)
Sep 18, 2013 0.4000 0.5100 0.3850 0.4350 29,980 -0.01(-1.14%)
Sep 17, 2013 0.4500 0.4500 0.3700 0.4400 69,800 -0.01(-2.22%)
Sep 13, 2013 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Sep 11, 2013 0.4500 0.4500 0.4500 200 -0.06(-11.76%)
Sep 09, 2013 0.5100 0.5100 0.5100 0 -0.05(-8.93%)
Sep 06, 2013 0.5400 0.5600 0.5400 0.5600 10,000 +0.02(+3.70%)
Sep 05, 2013 0.5600 0.5600 0.5400 0.5400 19,500 +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.