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 (%)
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%)
Mar 01, 2018 0.4500 0.4700 0.4350 0.4400 62,000 -0.01(-1.12%)
Feb 28, 2018 0.4500 0.4500 0.4450 0.4450 3,400 -0.01(-1.11%)
Feb 27, 2018 0.4700 0.4700 0.4500 0.4500 20,500 -0.02(-4.26%)
Feb 26, 2018 0.4600 0.4700 0.4400 0.4700 78,700 +0.01(+2.17%)
Feb 23, 2018 0.4700 0.4700 0.4500 0.4600 44,500 -0.01(-2.13%)
Feb 22, 2018 0.4650 0.4700 0.4650 0.4700 1,000 +0.00(+1.08%)
Feb 21, 2018 0.4700 0.4700 0.4650 0.4650 1,000 +0.01(+1.09%)
Feb 20, 2018 0.4750 0.4800 0.4600 0.4600 17,000 -0.02(-4.17%)
Feb 16, 2018 0.4800 0.4800 0.4800 0 +0.01(+2.13%)
Feb 15, 2018 0.4850 0.4900 0.4700 0.4700 4,500 -0.01(-2.08%)
Feb 14, 2018 0.5000 0.5000 0.4800 0.4800 23,475 -0.01(-2.04%)
Feb 13, 2018 0.5000 0.5000 0.4750 0.4900 16,142 +0.00(+0.00%)
Feb 12, 2018 0.4950 0.5000 0.4800 0.4900 21,000 +0.01(+2.08%)
Feb 09, 2018 0.4900 0.4900 0.4750 0.4800 52,000 +0.00(+0.00%)
Feb 08, 2018 0.4950 0.4800 0.4800 31,000 +0.01(+3.23%)
Feb 07, 2018 0.4650 0.4650 0.4200 0.4650 164,525 +0.02(+3.33%)
Feb 06, 2018 0.4950 0.4950 0.4500 0.4500 142,909 -0.03(-6.25%)
Feb 05, 2018 0.4700 0.4950 0.4700 0.4800 18,083 +0.01(+2.13%)
Feb 02, 2018 0.4800 0.4800 0.4700 0.4700 10,500 +0.00(+0.00%)
Feb 01, 2018 0.4700 0.4700 0.4600 0.4700 21,000 -0.01(-2.08%)
Jan 31, 2018 0.4600 0.4800 0.4600 0.4800 10,000 +0.04(+9.09%)
Jan 30, 2018 0.4800 0.4900 0.4400 0.4400 111,375 -0.05(-10.20%)
Jan 29, 2018 0.4850 0.5100 0.4800 0.4900 127,700 +0.02(+4.26%)
Jan 26, 2018 0.4700 0.4900 0.4700 0.4700 19,000 +0.01(+2.17%)
Jan 25, 2018 0.4700 0.4700 0.4600 0.4600 1,500 +0.01(+2.22%)
Jan 24, 2018 0.4650 0.4650 0.4400 0.4500 52,875 -0.01(-2.17%)
Jan 23, 2018 0.4800 0.4800 0.4400 0.4600 20,500 +0.00(+0.00%)
Jan 22, 2018 0.4500 0.4900 0.4500 0.4600 53,800 -0.01(-2.13%)
Jan 19, 2018 0.4750 0.4800 0.4700 0.4700 5,600 +0.00(+0.00%)
Jan 18, 2018 0.5000 0.5000 0.4700 0.4700 11,750 -0.02(-3.09%)
Jan 17, 2018 0.4950 0.5000 0.4850 0.4850 5,000 +0.02(+5.43%)
Jan 16, 2018 0.4850 0.4950 0.4600 0.4600 126,750 -0.02(-5.15%)
Jan 15, 2018 0.4850 0.4850 0.4850 0.4850 2,600 -0.01(-1.02%)
Jan 12, 2018 0.4900 0.4900 0.4850 0.4900 11,290 +0.01(+2.08%)
Jan 11, 2018 0.4500 0.4600 0.4500 0.4800 86,050 +0.03(+6.67%)
Jan 10, 2018 0.4300 0.4500 0.4300 0.4500 18,200 +0.03(+7.14%)
Jan 09, 2018 0.4200 0.4300 0.4100 0.4200 8,500 -0.02(-3.45%)
Jan 08, 2018 0.4300 0.4350 0.4200 0.4350 12,939 +0.02(+3.57%)
Jan 05, 2018 0.4050 0.4300 0.3900 0.4200 36,320 +0.02(+6.33%)
Jan 04, 2018 0.4100 0.4100 0.3800 0.3950 85,000 -0.01(-1.25%)
Jan 03, 2018 0.4150 0.4200 0.4000 0.4000 30,750 -0.01(-3.61%)
Jan 02, 2018 0.4150 0.4150 0.4000 0.4150 13,650 +0.01(+1.22%)
Dec 29, 2017 0.4100 0.4100 0.4100 0 +0.01(+3.80%)
Dec 28, 2017 0.4100 0.4200 0.3900 0.3950 18,000 +0.00(+0.00%)
Dec 27, 2017 0.4100 0.4150 0.3900 0.3950 178,900 -0.02(-5.95%)
Dec 22, 2017 0.4250 0.4300 0.4200 0.4200 2,000 +0.01(+3.70%)
Dec 21, 2017 0.4300 0.4300 0.4050 0.4050 5,500 -0.02(-5.81%)
Dec 20, 2017 0.4300 0.4300 0.4250 0.4300 2,500 +0.01(+1.18%)
Dec 19, 2017 0.4200 0.4250 0.4000 0.4250 42,600 +0.01(+2.41%)
Dec 18, 2017 0.4250 0.4300 0.4050 0.4150 40,000 -0.02(-3.49%)
Dec 15, 2017 0.4300 0.4400 0.4100 0.4300 10,000 +0.01(+2.38%)
Dec 14, 2017 0.4200 0.4200 0.4200 0.4200 4,650 +0.00(+0.00%)
Dec 13, 2017 0.4200 0.4200 0.4000 0.4200 15,150 +0.01(+2.44%)
Dec 12, 2017 0.4200 0.4200 0.4000 0.4100 69,150 -0.01(-2.38%)
Dec 11, 2017 0.4200 0.4300 0.4200 0.4200 13,150 -0.01(-1.18%)
Dec 08, 2017 0.4150 0.4250 0.3950 0.4250 13,650 +0.02(+3.66%)
Dec 07, 2017 0.4200 0.4200 0.4000 0.4100 40,500 -0.01(-2.38%)
Dec 06, 2017 0.4150 0.4200 0.4100 0.4200 12,200 +0.01(+2.44%)
Dec 05, 2017 0.4150 0.4200 0.3900 0.4100 105,900 -0.01(-2.38%)
Dec 04, 2017 0.4400 0.4400 0.4100 0.4200 113,600 -0.01(-2.33%)
Dec 01, 2017 0.4400 0.4400 0.4200 0.4300 19,800 -0.01(-2.27%)
Nov 30, 2017 0.4350 0.4400 0.4100 0.4400 43,460 +0.00(+0.00%)
Nov 29, 2017 0.4500 0.4500 0.4300 0.4400 47,768 -0.02(-4.35%)
Nov 28, 2017 0.4500 0.4600 0.4400 0.4600 32,550 +0.01(+2.22%)
Nov 27, 2017 0.4550 0.4600 0.4500 0.4500 23,500 +0.01(+2.27%)
Nov 24, 2017 0.4550 0.4600 0.4350 0.4400 85,869 +0.00(+0.00%)
Nov 23, 2017 0.4400 0.4600 0.4400 0.4400 6,500 -0.02(-4.35%)
Nov 22, 2017 0.4500 0.4700 0.4500 0.4600 17,500 +0.01(+2.22%)
Nov 21, 2017 0.4550 0.4550 0.4100 0.4500 157,442 +0.01(+1.12%)
Nov 20, 2017 0.4500 0.4500 0.4350 0.4450 28,900 +0.01(+1.14%)
Nov 17, 2017 0.4500 0.4500 0.4300 0.4400 19,500 +0.00(+0.00%)
Nov 16, 2017 0.4550 0.4550 0.4350 0.4400 52,960 -0.01(-1.12%)
Nov 15, 2017 0.4450 0.4600 0.4450 0.4450 17,261 -0.01(-1.11%)
Nov 14, 2017 0.4700 0.4700 0.4500 0.4500 14,900 -0.01(-2.17%)
Nov 13, 2017 0.4650 0.4650 0.4350 0.4600 32,045 +0.02(+4.55%)
Nov 10, 2017 0.4500 0.4700 0.4400 0.4400 61,413 +0.00(+0.00%)
Nov 09, 2017 0.4700 0.4700 0.4400 0.4400 12,000 -0.01(-2.22%)
Nov 08, 2017 0.4700 0.4700 0.4500 0.4500 7,000 +0.00(+0.00%)
Nov 07, 2017 0.4500 0.4700 0.4400 0.4500 21,300 -0.01(-2.17%)
Nov 06, 2017 0.4550 0.4600 0.4400 0.4600 22,150 +0.02(+3.37%)
Nov 03, 2017 0.4800 0.4800 0.4450 0.4450 41,150 -0.02(-4.30%)
Nov 02, 2017 0.4500 0.4750 0.4500 0.4650 7,950 +0.02(+3.33%)
Nov 01, 2017 0.4700 0.4800 0.4500 0.4500 31,250 -0.01(-2.17%)
Oct 31, 2017 0.4550 0.4800 0.4550 0.4600 94,500 +0.01(+1.10%)
Oct 30, 2017 0.4600 0.4600 0.4500 0.4550 13,500 +0.02(+3.41%)
Oct 27, 2017 0.4650 0.4650 0.4400 0.4400 29,526 -0.01(-2.22%)
Oct 26, 2017 0.4600 0.4650 0.4450 0.4500 43,700 -0.02(-5.26%)
Oct 25, 2017 0.4600 0.4750 0.4500 0.4750 53,080 +0.02(+5.56%)
Oct 24, 2017 0.4600 0.4600 0.4500 0.4500 20,500 +0.00(+0.00%)
Oct 23, 2017 0.4800 0.4800 0.4400 0.4500 18,600 -0.01(-2.17%)
Oct 20, 2017 0.4600 0.4900 0.4500 0.4600 21,500 +0.01(+2.22%)
Oct 19, 2017 0.4600 0.4600 0.4400 0.4500 235,000 -0.01(-2.17%)
Oct 18, 2017 0.4600 0.4600 0.4450 0.4600 113,000 +0.00(+0.00%)
Oct 17, 2017 0.4600 0.4600 0.4500 0.4600 68,500 +0.01(+2.22%)
Oct 16, 2017 0.4700 0.4800 0.4500 0.4500 56,200 +0.00(+0.00%)
Oct 13, 2017 0.4700 0.4700 0.4500 0.4500 27,150 -0.02(-3.23%)
Oct 12, 2017 0.4800 0.5000 0.4650 0.4650 28,700 -0.03(-7.00%)
Oct 11, 2017 0.5000 0.5000 0.4900 0.5000 11,000 +0.00(+0.00%)
Oct 10, 2017 0.5000 0.5000 0.4800 0.5000 61,783 +0.02(+3.09%)
Oct 06, 2017 0.4900 0.4900 0.4700 0.4850 20,500 -0.01(-1.02%)
Oct 05, 2017 0.4650 0.4900 0.4650 0.4900 11,200 +0.02(+5.38%)
Oct 04, 2017 0.4650 0.4650 0.4650 0.4650 750 -0.01(-2.11%)
Oct 03, 2017 0.4750 0.4750 0.4750 0.4750 4,000 +0.01(+3.26%)
Oct 02, 2017 0.4600 0.4750 0.4600 0.4600 31,500 -0.01(-2.13%)
Sep 29, 2017 0.4700 0.4700 0.4700 0.4700 25,000 -0.01(-2.08%)
Sep 28, 2017 0.4750 0.4950 0.4750 0.4800 37,010 +0.01(+1.05%)
Sep 27, 2017 0.4750 0.4750 0.4750 0.4750 4,250 +0.01(+1.06%)
Sep 26, 2017 0.4700 0.4700 0.4700 0.4700 1,000 -0.02(-4.08%)
Sep 25, 2017 0.4900 0.4900 0.4900 0.4900 75,500 +0.01(+1.03%)
Sep 22, 2017 0.4800 0.4850 0.4500 0.4850 72,408 -0.01(-1.02%)
Sep 21, 2017 0.5000 0.5000 0.4700 0.4900 98,677 -0.05(-9.26%)
Sep 20, 2017 0.5100 0.5400 0.5000 0.5400 22,000 +0.04(+8.00%)
Sep 19, 2017 0.5100 0.5300 0.5000 0.5000 38,025 -0.03(-5.66%)
Sep 18, 2017 0.5100 0.5200 0.5100 0.5300 13,528 +0.01(+1.92%)
Sep 15, 2017 0.5300 0.5400 0.5200 0.5200 5,100 -0.01(-1.89%)
Sep 14, 2017 0.5400 0.5400 0.5300 0.5300 9,600 -0.01(-1.85%)
Sep 13, 2017 0.5200 0.5400 0.5200 0.5400 39,910 +0.00(+0.00%)
Sep 12, 2017 0.5400 0.5500 0.5300 0.5400 45,200 +0.01(+1.89%)
Sep 11, 2017 0.5500 0.5500 0.5300 0.5300 94,810 -0.03(-5.36%)
Sep 08, 2017 0.5600 0.5600 0.5500 0.5600 14,375 +0.00(+0.00%)
Sep 07, 2017 0.5600 0.5600 0.5600 0.5600 500 +0.00(+0.00%)
Sep 06, 2017 0.5800 0.5800 0.5600 0.5600 2,500 +0.00(+0.00%)
Sep 05, 2017 0.5500 0.5800 0.5500 0.5600 26,600 +0.02(+3.70%)
Sep 01, 2017 0.5600 0.5600 0.5400 0.5400 28,500 -0.01(-1.82%)
Aug 31, 2017 0.5500 0.5700 0.5400 0.5500 19,500 +0.00(+0.00%)
Aug 30, 2017 0.5600 0.5600 0.5500 0.5500 3,500 -0.02(-3.51%)
Aug 29, 2017 0.5800 0.5800 0.5700 0.5700 7,700 -0.01(-1.72%)
Aug 28, 2017 0.5400 0.5800 0.5400 0.5800 56,000 +0.04(+7.41%)
Aug 24, 2017 0.5400 0.5400 0.5400 0 -0.04(-6.90%)
Aug 23, 2017 0.5800 0.5800 0.5600 0.5800 31,000 +0.00(+0.00%)
Aug 22, 2017 0.5500 0.5800 0.5500 0.5800 79,300 +0.06(+11.54%)
Aug 21, 2017 0.5200 0.5200 0.5200 0.5200 12,500 +0.01(+1.96%)
Aug 18, 2017 0.5300 0.5300 0.5000 0.5100 7,900 -0.01(-1.92%)
Aug 17, 2017 0.5100 0.5200 0.5100 0.5200 13,500 +0.02(+4.00%)
Aug 16, 2017 0.5100 0.5200 0.5000 0.5000 60,000 +0.00(+0.00%)
Aug 15, 2017 0.5000 0.5000 0.5000 0.5000 12,000 +0.00(+0.00%)
Aug 14, 2017 0.5000 0.5000 0.4600 0.5000 67,550 -0.02(-3.85%)
Aug 11, 2017 0.5000 0.5200 0.5000 0.5200 13,500 +0.00(+0.00%)
Aug 09, 2017 0.5200 0.5200 0.5200 0 +0.00(+0.00%)
Aug 08, 2017 0.5400 0.5400 0.5200 0.5200 17,100 +0.00(+0.00%)
Aug 04, 2017 0.5100 0.5300 0.5100 0.5200 15,300 +0.00(+0.00%)
Aug 02, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.89%)
Aug 01, 2017 0.5100 0.5300 0.5100 0.5300 10,000 +0.01(+1.92%)
Jul 31, 2017 0.5200 0.5200 0.5200 0.5200 5,000 -0.01(-1.89%)
Jul 28, 2017 0.5100 0.5300 0.5000 0.5300 17,000 +0.02(+3.92%)
Jul 27, 2017 0.5200 0.5200 0.5100 0.5100 9,500 -0.02(-3.77%)
Jul 26, 2017 0.5300 0.5400 0.5100 0.5300 29,300 -0.01(-1.85%)
Jul 25, 2017 0.5600 0.5900 0.5400 0.5400 115,150 +0.01(+1.89%)
Jul 24, 2017 0.4950 0.5600 0.4950 0.5300 121,695 +0.05(+10.42%)
Jul 21, 2017 0.4650 0.4800 0.4650 0.4800 8,100 +0.03(+7.87%)
Jul 20, 2017 0.4500 0.4500 0.4450 0.4450 31,000 -0.01(-2.20%)
Jul 19, 2017 0.4550 0.4550 0.4550 0.4550 3,500 +0.02(+3.41%)
Jul 18, 2017 0.4450 0.4450 0.4400 0.4400 5,500 -0.03(-5.38%)
Jul 17, 2017 0.4500 0.4650 0.4500 0.4650 8,000 +0.02(+3.33%)
Jul 14, 2017 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Jul 11, 2017 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Jul 10, 2017 0.4700 0.4700 0.4600 0.4600 16,552 -0.04(-8.00%)
Jul 07, 2017 0.4700 0.5000 0.4700 0.5000 8,500 +0.01(+2.04%)
Jul 06, 2017 0.4700 0.4900 0.4700 0.4900 9,500 +0.02(+3.16%)
Jul 05, 2017 0.4550 0.4750 0.4500 0.4750 10,500 -0.02(-3.06%)
Jul 04, 2017 0.4700 0.4900 0.4700 0.4900 54,500 +0.03(+6.52%)
Jul 03, 2017 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Jun 30, 2017 0.4700 0.4700 0.4450 0.4600 107,500 -0.01(-2.13%)
Jun 29, 2017 0.4900 0.4900 0.4700 0.4700 21,181 -0.02(-4.08%)
Jun 28, 2017 0.4900 0.4900 0.4900 0.4900 2,000 -0.01(-2.00%)
Jun 27, 2017 0.4900 0.5000 0.4900 0.5000 5,000 +0.03(+5.26%)
Jun 23, 2017 0.4750 0.4750 0.4750 0 -0.04(-6.86%)
Jun 22, 2017 0.4800 0.5300 0.4800 0.5100 83,131 +0.05(+10.87%)
Jun 21, 2017 0.4900 0.4900 0.4600 0.4600 31,000 -0.02(-4.17%)
Jun 20, 2017 0.4800 0.4800 0.4800 0.4800 15,000 +0.00(+0.00%)
Jun 19, 2017 0.4800 0.4900 0.4600 0.4800 83,150 -0.02(-3.03%)
Jun 16, 2017 0.4850 0.4950 0.4800 0.4950 3,500 +0.01(+1.02%)
Jun 15, 2017 0.5000 0.5000 0.4900 0.4900 6,392 -0.01(-2.00%)
Jun 14, 2017 0.5100 0.5100 0.5000 0.5000 45,073 -0.03(-5.66%)
Jun 13, 2017 0.5100 0.5300 0.5100 0.5300 13,300 -0.01(-1.85%)
Jun 12, 2017 0.5300 0.5400 0.5300 0.5400 12,000 +0.02(+3.85%)
Jun 09, 2017 0.5200 0.5200 0.5200 0.5200 6,500 -0.01(-1.89%)
Jun 08, 2017 0.5300 0.5400 0.5200 0.5300 21,900 -0.01(-1.85%)
Jun 07, 2017 0.5500 0.5500 0.5300 0.5400 59,600 -0.02(-3.57%)
Jun 06, 2017 0.5800 0.5800 0.5400 0.5600 57,500 -0.03(-5.08%)
Jun 05, 2017 0.6000 0.6100 0.5900 0.5900 39,900 -0.01(-1.67%)
Jun 02, 2017 0.6000 0.6000 0.5600 0.6000 51,170 -0.01(-1.64%)
Jun 01, 2017 0.5600 0.6100 0.5600 0.6100 165,900 +0.05(+8.93%)
May 31, 2017 0.5200 0.5600 0.5200 0.5600 153,575 +0.03(+5.66%)
May 30, 2017 0.5000 0.5300 0.5000 0.5300 64,440 +0.01(+1.92%)
May 29, 2017 0.5100 0.5200 0.4800 0.5200 49,650 +0.01(+1.96%)
May 26, 2017 0.5300 0.5300 0.5100 0.5100 71,000 -0.02(-3.77%)
May 25, 2017 0.5300 0.5300 0.5300 0.5300 169,350 -0.02(-3.64%)
May 24, 2017 0.5400 0.5500 0.5300 0.5500 52,500 +0.00(+0.00%)
May 23, 2017 0.5700 0.5700 0.5500 0.5500 28,900 -0.01(-1.79%)
May 19, 2017 0.5300 0.5600 0.5300 0.5600 128,492 +0.03(+5.66%)
May 18, 2017 0.5300 0.5300 0.5300 0.5300 33,500 +0.02(+3.92%)
May 17, 2017 0.5300 0.5300 0.5100 0.5100 5,600 -0.02(-3.77%)
May 16, 2017 0.5100 0.5300 0.5100 0.5300 5,500 +0.02(+3.92%)
May 15, 2017 0.5200 0.5200 0.5100 0.5100 6,000 +0.00(+0.00%)
May 12, 2017 0.5300 0.5300 0.5100 0.5100 106,000 -0.02(-3.77%)
May 11, 2017 0.5200 0.5300 0.5200 0.5300 4,500 +0.02(+3.92%)
May 10, 2017 0.5000 0.5100 0.5000 0.5100 47,743 +0.03(+5.15%)
May 09, 2017 0.4850 0.5200 0.4800 0.4850 116,500 +0.01(+1.04%)
May 08, 2017 0.5300 0.5400 0.4600 0.4800 450,040 -0.05(-9.43%)
May 05, 2017 0.5400 0.5400 0.5300 0.5300 93,500 -0.02(-3.64%)
May 04, 2017 0.5400 0.5500 0.5400 0.5500 324,200 +0.01(+1.85%)
May 03, 2017 0.5400 0.5500 0.5400 0.5400 81,000 +0.00(+0.00%)
May 02, 2017 0.5400 0.5500 0.5300 0.5400 82,500 +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.