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 (%)
Jul 31, 2013 0.5000 0.5000 0.5000 0 +0.06(+13.64%)
Jul 30, 2013 0.4600 0.4600 0.4400 0.4400 22,000 -0.04(-8.33%)
Jul 29, 2013 0.4600 0.4900 0.4600 0.4800 8,000 +0.03(+6.67%)
Jul 26, 2013 0.4500 0.4500 0.4500 0.4500 49,738 +0.00(+0.00%)
Jul 25, 2013 0.4500 0.4500 0.4300 0.4500 22,000 +0.04(+9.76%)
Jul 24, 2013 0.4100 0.4100 0.4100 0.4100 1,060 +0.01(+2.50%)
Jul 23, 2013 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jul 22, 2013 0.4000 0.4000 0.4000 0.4000 1,000 +0.03(+6.67%)
Jul 19, 2013 0.3800 0.3800 0.3750 0.3750 4,500 -0.01(-1.32%)
Jul 18, 2013 0.3600 0.4000 0.3600 0.3800 13,020 +0.02(+5.56%)
Jul 17, 2013 0.3700 0.3700 0.3600 0.3600 15,300 -0.01(-1.37%)
Jul 16, 2013 0.3650 0.3650 0.3650 0.3650 15,500 +0.00(+0.00%)
Jul 15, 2013 0.3650 0.3650 0.3650 0.3650 11,451 +0.01(+1.39%)
Jul 12, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 11, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 10, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Jul 09, 2013 0.3600 0.3600 0.3600 0.3600 5,000 -0.02(-5.26%)
Jul 08, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jul 05, 2013 0.3700 0.3800 0.3700 0.3800 5,300 +0.04(+11.76%)
Jul 04, 2013 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Jul 03, 2013 0.3600 0.3600 0.3400 0.3400 10,100 -0.01(-2.86%)
Jul 02, 2013 0.3500 0.3500 0.3500 0.3500 10,000 +0.01(+4.48%)
Jun 28, 2013 0.3350 0.3350 0.3350 0 -0.02(-6.94%)
Jun 26, 2013 0.3600 0.3600 0.3600 0.3600 1,950 -0.02(-4.00%)
Jun 25, 2013 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 24, 2013 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 21, 2013 0.3750 0.3750 0.3750 0.3750 10,000 +0.00(+0.00%)
Jun 20, 2013 0.3750 0.3750 0.3750 0.3750 5,200 +0.02(+4.17%)
Jun 19, 2013 0.3750 0.3750 0.3500 0.3600 222,250 -0.02(-4.00%)
Jun 18, 2013 0.3750 0.3750 0.3750 300 +0.00(+0.00%)
Jun 17, 2013 0.3650 0.3750 0.3650 0.3750 17,002 +0.03(+7.14%)
Jun 14, 2013 0.3500 0.3500 0.3500 0.3500 2,000 +0.02(+7.69%)
Jun 13, 2013 0.3650 0.3650 0.3250 0.3250 11,558 -0.04(-10.96%)
Jun 12, 2013 0.3650 0.3650 0.3650 0.3650 2,549 -0.02(-3.95%)
Jun 11, 2013 0.3800 0.3800 0.3800 0.3800 200 +0.00(+0.00%)
Jun 10, 2013 0.3900 0.3900 0.3700 0.3800 25,878 -0.01(-2.56%)
Jun 07, 2013 0.3950 0.3950 0.3900 0.3900 17,000 +0.00(+0.00%)
Jun 06, 2013 0.3900 0.4000 0.3900 0.3900 34,300 +0.00(+0.00%)
Jun 05, 2013 0.3900 0.3900 0.3900 0.3900 1,500 +0.00(+0.00%)
Jun 04, 2013 0.3900 0.3900 0.3900 0 +0.00(+0.00%)
Jun 03, 2013 0.3900 0.3900 0.3900 0.3900 1,200 -0.02(-3.70%)
May 31, 2013 0.4000 0.4050 0.4000 0.4050 15,000 +0.01(+1.25%)
May 30, 2013 0.4000 0.4200 0.4000 0.4000 39,500 +0.00(+0.00%)
May 29, 2013 0.4000 0.4000 0.4000 28,500 +0.00(+0.00%)
May 28, 2013 0.3950 0.4000 0.3950 0.4000 11,400 +0.04(+11.11%)
May 27, 2013 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
May 24, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 23, 2013 0.3600 0.3600 0.3600 370 +0.00(+0.00%)
May 22, 2013 0.4100 0.4200 0.3450 0.3600 53,130 -0.04(-8.86%)
May 21, 2013 0.3950 0.3950 0.3950 50 +0.00(+0.00%)
May 17, 2013 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
May 16, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 15, 2013 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 13, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 10, 2013 0.4000 0.4000 0.4000 0.4000 12,895 -0.01(-2.44%)
May 09, 2013 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
May 08, 2013 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+0.00%)
May 07, 2013 0.4000 0.4200 0.4000 0.4100 22,955 -0.01(-2.38%)
May 06, 2013 0.4200 0.4200 0.4200 0.4200 15,000 +0.00(+0.00%)
May 03, 2013 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
May 02, 2013 0.4000 0.4200 0.4000 0.4200 16,000 +0.04(+10.53%)
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.