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

Globex Mining Enterprises Inc (TSX: GMX )

0.9900 -0.0600 (-5.71%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 23, 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, 2019 0.3400 0.3500 0.3400 0.3500 18,000 +0.01(+2.94%)
May 30, 2019 0.3400 0.3400 0.3400 0.3400 1,500 +0.00(+0.00%)
May 29, 2019 0.3500 0.3500 0.3400 0.3400 3,200 +0.00(+0.00%)
May 28, 2019 0.3700 0.3700 0.3400 0.3400 24,500 -0.03(-8.11%)
May 27, 2019 0.3700 0.3700 0.3700 0.3700 1,000 +0.02(+5.71%)
May 23, 2019 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 22, 2019 0.3900 0.3900 0.3500 0.3500 62,400 -0.04(-10.26%)
May 21, 2019 0.4000 0.4100 0.3900 0.3900 57,850 +0.02(+5.41%)
May 17, 2019 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
May 16, 2019 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
May 15, 2019 0.3700 0.3700 0.3700 0.3700 1,500 +0.00(+0.00%)
May 14, 2019 0.3800 0.3800 0.3700 0.3700 2,510 +0.00(+0.00%)
May 13, 2019 0.4000 0.4000 0.3700 0.3700 6,550 +0.00(+0.00%)
May 10, 2019 0.3700 0.3700 0.3700 0.3700 4,500 +0.00(+0.00%)
May 09, 2019 0.3900 0.3900 0.3700 0.3700 32,700 -0.02(-5.13%)
May 08, 2019 0.3900 0.3900 0.3900 0.3900 34,001 +0.00(+0.00%)
May 07, 2019 0.3900 0.3900 0.3900 0.3900 11,000 +0.00(+0.00%)
May 06, 2019 0.3900 0.3900 0.3900 0.3900 500 +0.01(+2.63%)
May 03, 2019 0.3900 0.3900 0.3700 0.3800 19,000 +0.01(+2.70%)
May 02, 2019 0.4100 0.4100 0.3700 0.3700 27,000 -0.02(-5.13%)
May 01, 2019 0.4100 0.4100 0.3900 0.3900 16,000 -0.01(-2.50%)
Apr 30, 2019 0.4100 0.4100 0.3900 0.4000 28,500 +0.00(+0.00%)
Apr 29, 2019 0.4000 0.4100 0.4000 0.4000 40,500 +0.00(+0.00%)
Apr 26, 2019 0.3900 0.4000 0.3900 0.4000 16,000 +0.01(+2.56%)
Apr 25, 2019 0.3900 0.4000 0.3900 0.3900 9,500 +0.01(+2.63%)
Apr 24, 2019 0.3800 0.3800 0.3700 0.3800 22,500 +0.00(+0.00%)
Apr 23, 2019 0.3800 0.3800 0.3500 0.3800 19,000 +0.00(+0.00%)
Apr 22, 2019 0.3700 0.4100 0.3600 0.3800 200,300 +0.01(+2.70%)
Apr 18, 2019 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Apr 17, 2019 0.3600 0.3700 0.3500 0.3600 29,725 +0.00(+0.00%)
Apr 16, 2019 0.3700 0.3700 0.3600 0.3600 20,999 -0.01(-2.70%)
Apr 15, 2019 0.3700 0.3700 0.3700 0.3700 50,500 +0.01(+2.78%)
Apr 12, 2019 0.3700 0.3700 0.3600 0.3600 12,000 +0.00(+0.00%)
Apr 11, 2019 0.3800 0.3800 0.3600 0.3600 18,000 -0.01(-2.70%)
Apr 10, 2019 0.3800 0.3800 0.3700 0.3700 26,500 +0.00(+0.00%)
Apr 09, 2019 0.3600 0.3700 0.3600 0.3700 39,611 +0.01(+2.78%)
Apr 08, 2019 0.3400 0.3600 0.3400 0.3600 56,000 +0.02(+5.88%)
Apr 05, 2019 0.3300 0.3400 0.3300 0.3400 36,602 +0.01(+3.03%)
Apr 04, 2019 0.3300 0.3300 0.3300 0.3300 1,000 +0.00(+0.00%)
Apr 03, 2019 0.3300 0.3300 0.3300 0.3300 15,500 +0.00(+0.00%)
Apr 02, 2019 0.3300 0.3300 0.3300 0.3300 1,500 +0.01(+3.13%)
Apr 01, 2019 0.3300 0.3300 0.3100 0.3200 36,200 -0.01(-3.03%)
Mar 29, 2019 0.3300 0.3300 0.3300 0.3300 9,500 +0.01(+3.13%)
Mar 28, 2019 0.3200 0.3200 0.3200 0.3200 1,000 +0.00(+0.00%)
Mar 27, 2019 0.3300 0.3300 0.3200 0.3200 21,800 -0.01(-3.03%)
Mar 26, 2019 0.3300 0.3300 0.3300 0.3300 42,500 +0.01(+3.13%)
Mar 25, 2019 0.3300 0.3300 0.3200 0.3200 5,100 -0.01(-3.03%)
Mar 22, 2019 0.3300 0.3300 0.3300 0.3300 52,000 +0.00(+0.00%)
Mar 21, 2019 0.3300 0.3300 0.3200 0.3300 4,000 +0.00(+0.00%)
Mar 20, 2019 0.3200 0.3300 0.3200 0.3300 23,100 +0.00(+0.00%)
Mar 19, 2019 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Mar 18, 2019 0.3200 0.3400 0.3100 0.3300 61,225 +0.01(+3.13%)
Mar 15, 2019 0.3100 0.3200 0.3100 0.3200 16,500 +0.02(+6.67%)
Mar 14, 2019 0.3000 0.3000 0.2900 0.3000 593,000 +0.01(+3.45%)
Mar 13, 2019 0.2900 0.3000 0.2900 0.2900 29,000 -0.02(-6.45%)
Mar 12, 2019 0.3100 0.3100 0.3100 0.3100 1,000 +0.02(+6.90%)
Mar 11, 2019 0.3100 0.3100 0.2900 0.2900 77,042 -0.01(-3.33%)
Mar 08, 2019 0.3200 0.3200 0.3000 0.3000 7,500 +0.00(+0.00%)
Mar 07, 2019 0.3200 0.3200 0.3000 0.3000 47,000 -0.03(-9.09%)
Mar 06, 2019 0.3100 0.3300 0.2900 0.3300 77,550 +0.02(+6.45%)
Mar 05, 2019 0.3100 0.3100 0.3100 0.3100 500 +0.02(+6.90%)
Mar 04, 2019 0.3300 0.3300 0.2900 0.2900 46,825 +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.