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

Globex Mining Enterprises Inc (TSX: GMX )

1.050 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 22, 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 (%)
May 31, 2016 0.4800 0.5000 0.4800 0.5000 183,140 +0.03(+6.38%)
May 30, 2016 0.4450 0.5000 0.4450 0.4700 158,587 +0.02(+5.62%)
May 27, 2016 0.4400 0.4450 0.4250 0.4450 66,750 +0.01(+2.30%)
May 26, 2016 0.4100 0.4350 0.4100 0.4350 322,100 +0.01(+1.16%)
May 25, 2016 0.4350 0.4400 0.4100 0.4300 266,150 +0.01(+2.38%)
May 24, 2016 0.3200 0.4450 0.3050 0.4200 299,100 +0.10(+31.25%)
May 20, 2016 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 18, 2016 0.3200 0.3200 0.3200 250 +0.00(+0.00%)
May 17, 2016 0.3100 0.3200 0.3100 0.3200 8,000 +0.02(+4.92%)
May 16, 2016 0.3200 0.3200 0.3000 0.3050 14,250 -0.02(-4.69%)
May 13, 2016 0.3100 0.3200 0.3100 0.3200 32,250 +0.01(+3.23%)
May 12, 2016 0.3100 0.3100 0.3000 0.3100 33,000 +0.00(+0.00%)
May 11, 2016 0.3100 0.3100 0.3000 0.3100 38,900 +0.00(+0.00%)
May 10, 2016 0.3100 0.3100 0.3100 0.3100 6,400 +0.02(+5.08%)
May 09, 2016 0.3100 0.3100 0.2950 0.2950 10,250 +0.00(+0.00%)
May 06, 2016 0.3000 0.3100 0.2950 0.2950 31,250 -0.02(-4.84%)
May 05, 2016 0.3100 0.3100 0.3100 0.3100 1,000 +0.01(+3.33%)
May 04, 2016 0.3150 0.3200 0.3000 0.3000 57,310 -0.01(-1.64%)
May 03, 2016 0.3150 0.3200 0.3050 0.3050 86,250 -0.01(-3.17%)
May 02, 2016 0.3300 0.3300 0.3150 0.3150 44,250 -0.02(-4.55%)
Apr 29, 2016 0.3150 0.3400 0.3100 0.3300 100,880 +0.02(+4.76%)
Apr 28, 2016 0.3200 0.3300 0.3150 0.3150 28,600 +0.01(+1.61%)
Apr 27, 2016 0.3300 0.3400 0.3100 0.3100 140,000 -0.02(-6.06%)
Apr 26, 2016 0.3300 0.3300 0.3200 0.3300 22,500 +0.02(+4.76%)
Apr 25, 2016 0.3200 0.3200 0.3150 0.3150 40,200 -0.02(-4.55%)
Apr 22, 2016 0.3400 0.3400 0.3200 0.3300 72,800 -0.01(-1.49%)
Apr 21, 2016 0.3100 0.3400 0.3100 0.3350 108,700 +0.03(+8.06%)
Apr 20, 2016 0.2800 0.3100 0.2700 0.3100 152,600 +0.04(+14.81%)
Apr 19, 2016 0.2700 0.2700 0.2650 0.2700 100,000 +0.00(+0.00%)
Apr 18, 2016 0.2650 0.2700 0.2550 0.2700 167,500 +0.00(+0.00%)
Apr 15, 2016 0.2700 0.2700 0.2700 0.2700 41,450 +0.00(+0.00%)
Apr 14, 2016 0.2600 0.2700 0.2600 0.2700 76,000 +0.01(+1.89%)
Apr 13, 2016 0.2650 0.2700 0.2550 0.2650 56,500 -0.01(-1.85%)
Apr 12, 2016 0.2700 0.2700 0.2600 0.2700 94,500 +0.00(+0.00%)
Apr 11, 2016 0.2600 0.2700 0.2550 0.2700 204,700 +0.02(+5.88%)
Apr 08, 2016 0.2650 0.2650 0.2550 0.2550 27,644 -0.01(-3.77%)
Apr 07, 2016 0.2650 0.2650 0.2600 0.2650 9,300 +0.00(+0.00%)
Apr 06, 2016 0.2700 0.2700 0.2650 0.2650 15,690 -0.01(-1.85%)
Apr 05, 2016 0.2750 0.2750 0.2700 0.2700 23,500 +0.00(+0.00%)
Apr 04, 2016 0.2750 0.2750 0.2700 0.2700 5,000 -0.02(-6.90%)
Mar 31, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 29, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Mar 28, 2016 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Mar 24, 2016 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Mar 23, 2016 0.2950 0.3000 0.2950 0.2950 11,356 +0.00(+0.00%)
Mar 22, 2016 0.2950 0.2950 0.2950 0.2950 1,500 +0.01(+1.72%)
Mar 18, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Mar 17, 2016 0.2850 0.3000 0.2850 0.3000 38,500 +0.01(+3.45%)
Mar 16, 2016 0.2900 0.2900 0.2900 0.2900 24,600 +0.00(+0.00%)
Mar 15, 2016 0.3000 0.3000 0.2900 0.2900 27,500 -0.01(-3.33%)
Mar 14, 2016 0.3000 0.3000 0.2900 0.3000 56,000 +0.00(+0.00%)
Mar 11, 2016 0.3100 0.3100 0.3000 0.3000 34,000 -0.01(-3.23%)
Mar 10, 2016 0.2900 0.3100 0.2900 0.3100 32,580 +0.03(+8.77%)
Mar 09, 2016 0.2950 0.2950 0.2850 0.2850 98,500 -0.02(-5.00%)
Mar 08, 2016 0.2950 0.3200 0.2950 0.3000 115,001 +0.01(+1.69%)
Mar 07, 2016 0.3200 0.3200 0.2900 0.2950 143,540 -0.01(-3.28%)
Mar 04, 2016 0.2700 0.3100 0.2650 0.3050 177,806 +0.04(+17.31%)
Mar 03, 2016 0.2500 0.2600 0.2500 0.2600 54,500 +0.01(+4.00%)
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.