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 UNCHANGED
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 (%)
Sep 30, 2021 0.9800 0.9800 0.9700 0.9800 2,593 +0.01(+1.03%)
Sep 29, 2021 1.010 1.010 0.9700 0.9700 10,500 +0.02(+2.11%)
Sep 28, 2021 0.9900 0.9900 0.9400 0.9500 30,825 -0.02(-2.06%)
Sep 27, 2021 0.9600 0.9900 0.9600 0.9700 23,360 +0.01(+1.04%)
Sep 24, 2021 0.9800 0.9800 0.9600 0.9600 5,533 +0.00(+0.00%)
Sep 23, 2021 1.010 1.010 0.9600 0.9600 27,975 -0.03(-3.03%)
Sep 22, 2021 0.9800 1.010 0.9800 0.9900 23,619 +0.01(+1.02%)
Sep 21, 2021 0.9900 1.000 0.9700 0.9800 64,430 -0.01(-1.01%)
Sep 20, 2021 1.010 1.020 0.9900 0.9900 64,235 -0.07(-6.60%)
Sep 17, 2021 1.070 1.080 1.060 1.060 1,820 -0.03(-2.75%)
Sep 16, 2021 1.070 1.090 1.050 1.090 17,189 +0.00(+0.00%)
Sep 15, 2021 1.090 1.090 1.040 1.090 35,100 +0.03(+2.83%)
Sep 14, 2021 1.070 1.080 1.060 1.060 2,604 -0.02(-1.85%)
Sep 13, 2021 1.040 1.100 1.040 1.080 16,425 +0.02(+1.89%)
Sep 10, 2021 1.080 1.090 1.040 1.060 18,100 +0.00(+0.00%)
Sep 09, 2021 1.080 1.080 1.030 1.060 18,164 -0.01(-0.93%)
Sep 08, 2021 1.080 1.090 1.070 1.070 3,182 +0.00(+0.00%)
Sep 07, 2021 1.090 1.090 1.060 1.070 8,885 +0.00(+0.00%)
Sep 03, 2021 1.070 1.070 1.070 0 +0.03(+2.88%)
Sep 02, 2021 1.060 1.070 1.030 1.040 34,943 +0.01(+0.97%)
Sep 01, 2021 1.060 1.060 1.030 1.030 15,400 -0.01(-0.96%)
Aug 31, 2021 1.030 1.090 1.030 1.040 43,593 +0.00(+0.00%)
Aug 30, 2021 1.100 1.100 1.030 1.040 17,251 -0.05(-4.59%)
Aug 27, 2021 1.080 1.100 1.050 1.090 27,436 +0.01(+0.93%)
Aug 26, 2021 1.080 1.090 1.080 1.080 6,461 +0.00(+0.00%)
Aug 25, 2021 1.080 1.080 1.040 1.080 11,706 +0.01(+0.93%)
Aug 24, 2021 1.040 1.070 1.040 1.070 26,691 -0.02(-1.83%)
Aug 23, 2021 1.040 1.090 1.040 1.090 11,003 +0.01(+0.93%)
Aug 20, 2021 1.080 1.080 1.080 1.080 300 +0.01(+0.93%)
Aug 19, 2021 1.080 1.090 1.030 1.070 45,239 -0.05(-4.46%)
Aug 18, 2021 1.160 1.160 1.110 1.120 7,869 -0.04(-3.45%)
Aug 17, 2021 1.160 1.190 1.150 1.160 18,147 +0.00(+0.00%)
Aug 16, 2021 1.200 1.210 1.150 1.160 29,809 -0.03(-2.52%)
Aug 13, 2021 1.190 1.210 1.190 1.190 7,018 +0.02(+1.71%)
Aug 12, 2021 1.200 1.230 1.170 1.170 47,536 -0.02(-1.68%)
Aug 11, 2021 1.100 1.200 1.100 1.190 49,405 +0.09(+8.18%)
Aug 10, 2021 1.080 1.120 1.080 1.100 26,004 +0.02(+1.85%)
Aug 09, 2021 1.080 1.150 1.080 1.080 56,020 +0.00(+0.00%)
Aug 06, 2021 1.090 1.100 1.050 1.080 25,754 +0.00(+0.00%)
Aug 05, 2021 1.080 1.080 1.050 1.080 11,356 +0.00(+0.00%)
Aug 04, 2021 1.100 1.100 1.070 1.080 15,209 -0.01(-0.92%)
Aug 03, 2021 1.090 1.100 1.090 1.090 40,592 +0.02(+1.87%)
Jul 30, 2021 1.070 1.070 1.070 0 +0.00(+0.00%)
Jul 29, 2021 1.070 1.100 1.070 1.070 57,673 +0.04(+3.88%)
Jul 28, 2021 1.060 1.090 1.020 1.030 119,856 -0.06(-5.50%)
Jul 27, 2021 1.090 1.110 1.090 1.090 12,116 +0.00(+0.00%)
Jul 26, 2021 1.080 1.120 1.080 1.090 9,282 -0.02(-1.80%)
Jul 23, 2021 1.150 1.160 1.070 1.110 25,499 -0.03(-2.63%)
Jul 22, 2021 1.100 1.150 1.090 1.140 15,763 +0.06(+5.56%)
Jul 21, 2021 1.120 1.120 1.070 1.080 28,419 -0.01(-0.92%)
Jul 20, 2021 1.080 1.100 1.040 1.090 62,743 -0.02(-1.80%)
Jul 19, 2021 1.120 1.120 1.080 1.110 42,048 +0.00(+0.00%)
Jul 16, 2021 1.170 1.200 1.100 1.110 74,649 -0.05(-4.31%)
Jul 15, 2021 1.170 1.180 1.160 1.160 19,400 -0.01(-0.85%)
Jul 14, 2021 1.190 1.190 1.170 1.170 17,505 +0.00(+0.00%)
Jul 13, 2021 1.160 1.180 1.160 1.170 8,062 -0.02(-1.68%)
Jul 12, 2021 1.190 1.200 1.170 1.190 30,852 +0.04(+3.48%)
Jul 09, 2021 1.120 1.150 1.100 1.150 18,381 +0.03(+2.68%)
Jul 08, 2021 1.080 1.120 1.050 1.120 110,342 +0.03(+2.75%)
Jul 07, 2021 1.150 1.150 1.080 1.090 64,830 -0.05(-4.39%)
Jul 06, 2021 1.260 1.260 1.130 1.140 70,491 -0.06(-5.00%)
Jul 05, 2021 1.240 1.260 1.200 1.200 56,986 -0.06(-4.76%)
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.