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 (%)
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%)
May 01, 2018 0.4200 0.4250 0.4150 0.4150 12,500 -0.01(-1.19%)
Apr 30, 2018 0.4200 0.4200 0.4100 0.4200 4,000 +0.01(+2.44%)
Apr 27, 2018 0.4200 0.4200 0.4050 0.4100 21,000 +0.00(+0.00%)
Apr 26, 2018 0.4150 0.4300 0.4100 0.4100 44,300 -0.02(-4.65%)
Apr 25, 2018 0.4350 0.4350 0.4300 0.4300 2,500 +0.00(+0.00%)
Apr 24, 2018 0.4300 0.4300 0.4300 0.4300 1,000 +0.00(+0.00%)
Apr 23, 2018 0.4400 0.4400 0.4300 0.4300 4,520 +0.02(+4.88%)
Apr 20, 2018 0.4100 0.4100 0.4100 0.4100 1,000 +0.00(+0.00%)
Apr 19, 2018 0.4400 0.4400 0.4100 0.4100 32,500 -0.02(-3.53%)
Apr 18, 2018 0.4400 0.4400 0.4250 0.4250 4,750 +0.01(+2.41%)
Apr 17, 2018 0.4200 0.4300 0.4150 0.4150 23,500 -0.02(-3.49%)
Apr 16, 2018 0.4300 0.4400 0.4200 0.4300 21,200 +0.01(+1.18%)
Apr 13, 2018 0.4150 0.4350 0.4150 0.4250 56,500 +0.01(+1.19%)
Apr 12, 2018 0.4300 0.4300 0.4200 0.4200 23,000 -0.01(-2.33%)
Apr 11, 2018 0.4400 0.4400 0.4300 0.4300 8,000 -0.01(-2.27%)
Apr 10, 2018 0.4450 0.4450 0.4350 0.4400 6,000 +0.00(+0.00%)
Apr 09, 2018 0.4400 0.4400 0.4350 0.4400 40,000 +0.00(+0.00%)
Apr 06, 2018 0.4200 0.4500 0.4200 0.4400 36,000 +0.02(+4.76%)
Apr 05, 2018 0.4350 0.4450 0.4200 0.4200 50,242 -0.03(-5.62%)
Apr 04, 2018 0.4700 0.4700 0.4300 0.4450 40,000 +0.00(+0.00%)
Apr 03, 2018 0.4850 0.4900 0.4400 0.4450 43,800 -0.02(-3.26%)
Apr 02, 2018 0.4400 0.4700 0.4400 0.4600 28,277 +0.01(+1.10%)
Mar 29, 2018 0.4550 0.4550 0.4550 0 +0.02(+3.41%)
Mar 28, 2018 0.4350 0.4450 0.4300 0.4400 107,150 +0.01(+2.33%)
Mar 27, 2018 0.4400 0.4400 0.4300 0.4300 22,500 +0.00(+0.00%)
Mar 26, 2018 0.4600 0.4600 0.4300 0.4300 27,470 -0.01(-2.27%)
Mar 23, 2018 0.4350 0.4400 0.4350 0.4400 23,000 +0.01(+2.33%)
Mar 22, 2018 0.4350 0.4450 0.4300 0.4300 18,100 -0.01(-1.15%)
Mar 21, 2018 0.4400 0.4500 0.4300 0.4350 91,500 -0.01(-1.14%)
Mar 20, 2018 0.4450 0.4600 0.4400 0.4400 97,000 -0.01(-2.22%)
Mar 19, 2018 0.4700 0.4700 0.4500 0.4500 4,500 +0.00(+0.00%)
Mar 16, 2018 0.4700 0.4700 0.4500 0.4500 18,520 +0.00(+0.00%)
Mar 15, 2018 0.4550 0.4700 0.4500 0.4500 44,975 +0.02(+3.45%)
Mar 14, 2018 0.4500 0.4500 0.4350 0.4350 18,700 +0.00(+0.00%)
Mar 13, 2018 0.4400 0.4400 0.4300 0.4350 216,400 -0.02(-3.33%)
Mar 12, 2018 0.4400 0.4500 0.4400 0.4500 30,424 +0.01(+2.27%)
Mar 09, 2018 0.4500 0.4500 0.4350 0.4400 38,725 +0.00(+0.00%)
Mar 08, 2018 0.4400 0.4450 0.4300 0.4400 79,700 +0.00(+0.00%)
Mar 07, 2018 0.4450 0.4450 0.4400 0.4400 13,000 +0.01(+1.15%)
Mar 06, 2018 0.4300 0.4400 0.4300 0.4350 25,500 +0.01(+1.16%)
Mar 05, 2018 0.4400 0.4450 0.4300 0.4300 52,500 -0.01(-2.27%)
Mar 02, 2018 0.4350 0.4550 0.4300 0.4400 37,000 +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.