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 (%)
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%)
Feb 01, 2017 0.5300 0.6000 0.5300 0.5600 110,800 +0.02(+3.70%)
Jan 31, 2017 0.5200 0.5400 0.5000 0.5400 44,670 +0.04(+8.00%)
Jan 30, 2017 0.5400 0.5500 0.5000 0.5000 178,000 -0.03(-5.66%)
Jan 27, 2017 0.5600 0.5600 0.5300 0.5300 28,000 -0.01(-1.85%)
Jan 26, 2017 0.5600 0.5600 0.5400 0.5400 49,200 -0.01(-1.82%)
Jan 25, 2017 0.5900 0.5900 0.5100 0.5500 112,550 -0.04(-6.78%)
Jan 24, 2017 0.6100 0.6100 0.5800 0.5900 116,840 +0.01(+1.72%)
Jan 23, 2017 0.5300 0.6300 0.5300 0.5800 232,581 +0.05(+9.43%)
Jan 20, 2017 0.4800 0.5300 0.4600 0.5300 252,733 +0.07(+15.22%)
Jan 19, 2017 0.4950 0.4950 0.4600 0.4600 91,210 -0.03(-7.07%)
Jan 18, 2017 0.4500 0.4950 0.4300 0.4950 67,882 +0.04(+10.00%)
Jan 17, 2017 0.4300 0.4500 0.4300 0.4500 128,800 +0.02(+4.65%)
Jan 16, 2017 0.4300 0.4500 0.4200 0.4300 456,200 +0.00(+0.00%)
Jan 13, 2017 0.4400 0.4450 0.4300 0.4300 63,400 -0.02(-4.44%)
Jan 12, 2017 0.4300 0.4500 0.4300 0.4500 101,500 +0.02(+4.65%)
Jan 11, 2017 0.4300 0.4500 0.4300 0.4300 180,400 -0.01(-1.15%)
Jan 10, 2017 0.4450 0.4500 0.4350 0.4350 24,100 +0.01(+1.16%)
Jan 09, 2017 0.4400 0.4500 0.4300 0.4300 60,900 +0.01(+2.38%)
Jan 06, 2017 0.4400 0.4500 0.4200 0.4200 66,300 -0.02(-4.55%)
Jan 05, 2017 0.4200 0.4400 0.4200 0.4400 83,000 +0.02(+4.76%)
Jan 04, 2017 0.4200 0.4300 0.4200 0.4200 47,500 +0.00(+0.00%)
Jan 03, 2017 0.4200 0.4250 0.4200 0.4200 55,000 +0.00(+0.00%)
Dec 30, 2016 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Dec 29, 2016 0.4250 0.4350 0.4250 0.4250 107,000 +0.01(+2.41%)
Dec 28, 2016 0.4050 0.4200 0.4050 0.4150 65,600 +0.01(+2.47%)
Dec 23, 2016 0.4050 0.4050 0.4050 0 +0.00(+0.00%)
Dec 22, 2016 0.4100 0.4150 0.4050 0.4050 67,000 -0.01(-2.41%)
Dec 21, 2016 0.4200 0.4200 0.4100 0.4150 27,764 -0.01(-1.19%)
Dec 20, 2016 0.4100 0.4200 0.4050 0.4200 75,620 +0.00(+0.00%)
Dec 19, 2016 0.4200 0.4300 0.4200 0.4200 51,500 +0.01(+2.44%)
Dec 16, 2016 0.4050 0.4150 0.4000 0.4100 283,500 +0.00(+0.00%)
Dec 15, 2016 0.4200 0.4200 0.4100 0.4100 219,500 -0.01(-2.38%)
Dec 14, 2016 0.4150 0.4200 0.4150 0.4200 30,909 +0.01(+1.20%)
Dec 13, 2016 0.4100 0.4200 0.4100 0.4150 188,500 +0.01(+1.22%)
Dec 12, 2016 0.4000 0.4200 0.4000 0.4100 94,000 +0.00(+0.00%)
Dec 09, 2016 0.4000 0.4200 0.4000 0.4100 61,700 +0.01(+2.50%)
Dec 08, 2016 0.4000 0.4150 0.4000 0.4000 181,021 +0.00(+0.00%)
Dec 07, 2016 0.4000 0.4100 0.4000 0.4000 56,185 +0.00(+0.00%)
Dec 06, 2016 0.4000 0.4000 0.4000 0.4000 16,900 +0.00(+0.00%)
Dec 05, 2016 0.4150 0.4150 0.4000 0.4000 152,300 -0.03(-6.98%)
Dec 02, 2016 0.3850 0.4400 0.3850 0.4300 115,500 +0.04(+10.26%)
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.