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, 2020 0.3600 0.3600 0.3200 0.3200 155,500 -0.05(-13.51%)
Feb 27, 2020 0.4000 0.4000 0.3700 0.3700 10,000 -0.02(-5.13%)
Feb 26, 2020 0.3800 0.3900 0.3800 0.3900 3,500 +0.01(+2.63%)
Feb 25, 2020 0.3700 0.3800 0.3700 0.3800 5,200 +0.00(+0.00%)
Feb 24, 2020 0.4000 0.4000 0.3800 0.3800 7,000 +0.00(+0.00%)
Feb 21, 2020 0.3900 0.3900 0.3800 0.3800 6,500 +0.01(+2.70%)
Feb 20, 2020 0.4000 0.4000 0.3700 0.3700 11,000 -0.01(-2.63%)
Feb 19, 2020 0.4000 0.4000 0.3800 0.3800 17,500 -0.01(-2.56%)
Feb 18, 2020 0.4000 0.4000 0.3900 0.3900 23,000 +0.00(+0.00%)
Feb 14, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Feb 13, 2020 0.3900 0.4000 0.3800 0.4000 43,000 +0.03(+8.11%)
Feb 12, 2020 0.3900 0.3900 0.3700 0.3700 24,670 +0.00(+0.00%)
Feb 11, 2020 0.3800 0.3900 0.3700 0.3700 34,400 -0.02(-5.13%)
Feb 10, 2020 0.3800 0.3900 0.3800 0.3900 17,500 +0.01(+2.63%)
Feb 07, 2020 0.4000 0.4000 0.3800 0.3800 4,500 +0.00(+0.00%)
Feb 06, 2020 0.3900 0.3900 0.3800 0.3800 39,400 +0.00(+0.00%)
Feb 05, 2020 0.3800 0.3800 0.3800 0.3800 39,100 +0.01(+2.70%)
Feb 04, 2020 0.3900 0.3900 0.3700 0.3700 59,500 -0.01(-2.63%)
Feb 03, 2020 0.3500 0.3800 0.3500 0.3800 33,000 +0.01(+2.70%)
Jan 31, 2020 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Jan 30, 2020 0.3500 0.3700 0.3500 0.3700 29,900 +0.00(+0.00%)
Jan 29, 2020 0.3900 0.3900 0.3700 0.3700 1,500 +0.01(+2.78%)
Jan 28, 2020 0.3900 0.3900 0.3600 0.3600 13,500 -0.02(-5.26%)
Jan 27, 2020 0.3900 0.4000 0.3800 0.3800 114,400 +0.00(+0.00%)
Jan 24, 2020 0.3900 0.3900 0.3800 0.3800 1,500 -0.01(-2.56%)
Jan 23, 2020 0.3900 0.3900 0.3900 0.3900 500 +0.01(+2.63%)
Jan 22, 2020 0.3900 0.3900 0.3800 0.3800 1,500 -0.01(-2.56%)
Jan 21, 2020 0.3900 0.3900 0.3700 0.3900 27,500 +0.00(+0.00%)
Jan 20, 2020 0.3900 0.3900 0.3900 0.3900 1,600 +0.02(+5.41%)
Jan 17, 2020 0.3900 0.3900 0.3700 0.3700 2,500 +0.00(+0.00%)
Jan 16, 2020 0.3800 0.3800 0.3700 0.3700 31,150 +0.01(+2.78%)
Jan 15, 2020 0.3700 0.3700 0.3500 0.3600 8,998 +0.01(+2.86%)
Jan 14, 2020 0.3600 0.3600 0.3500 0.3500 2,500 +0.01(+2.94%)
Jan 13, 2020 0.3300 0.3400 0.3300 0.3400 5,300 +0.00(+0.00%)
Jan 10, 2020 0.3400 0.3400 0.3400 0.3400 500 +0.00(+0.00%)
Jan 09, 2020 0.3400 0.3400 0.3400 0.3400 2,500 +0.00(+0.00%)
Jan 08, 2020 0.3400 0.3400 0.3300 0.3400 34,500 +0.00(+0.00%)
Jan 07, 2020 0.3300 0.3400 0.3300 0.3400 9,500 +0.01(+3.03%)
Jan 06, 2020 0.3600 0.3600 0.3300 0.3300 44,500 -0.01(-2.94%)
Jan 03, 2020 0.3700 0.3700 0.3400 0.3400 36,200 -0.02(-5.56%)
Dec 31, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Dec 30, 2019 0.3500 0.3500 0.3200 0.3500 45,500 +0.00(+0.00%)
Dec 27, 2019 0.3600 0.3600 0.3500 0.3500 26,000 -0.01(-2.78%)
Dec 24, 2019 0.3600 0.3600 0.3600 0 +0.01(+2.86%)
Dec 23, 2019 0.3500 0.3500 0.3300 0.3500 42,500 +0.01(+2.94%)
Dec 20, 2019 0.3300 0.3400 0.3300 0.3400 43,500 +0.01(+3.03%)
Dec 19, 2019 0.3300 0.3300 0.3300 0.3300 2,000 +0.00(+0.00%)
Dec 18, 2019 0.3300 0.3300 0.3200 0.3300 18,600 +0.00(+0.00%)
Dec 17, 2019 0.3400 0.3400 0.3300 0.3300 1,500 -0.01(-2.94%)
Dec 16, 2019 0.3400 0.3400 0.3400 0.3400 10,500 +0.02(+6.25%)
Dec 12, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 11, 2019 0.3300 0.3300 0.3100 0.3200 24,150 -0.01(-3.03%)
Dec 10, 2019 0.3300 0.3300 0.3200 0.3300 5,000 +0.01(+3.13%)
Dec 09, 2019 0.3400 0.3400 0.3100 0.3200 35,000 +0.00(+0.00%)
Dec 06, 2019 0.3400 0.3400 0.3200 0.3200 22,988 -0.01(-3.03%)
Dec 05, 2019 0.3400 0.3400 0.3200 0.3300 38,000 +0.00(+0.00%)
Dec 04, 2019 0.3400 0.3500 0.3300 0.3300 55,000 -0.01(-2.94%)
Dec 03, 2019 0.3400 0.3400 0.3400 0.3400 9,500 +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.