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, 2014 0.2400 0.2400 0.2250 0.2300 154,200 +0.00(+0.00%)
Jul 30, 2014 0.2350 0.2350 0.2300 0.2300 108,000 -0.00(-2.13%)
Jul 29, 2014 0.2350 0.2350 0.2350 0.2350 63,500 -0.01(-4.08%)
Jul 28, 2014 0.2500 0.2500 0.2400 0.2450 189,150 -0.01(-2.00%)
Jul 25, 2014 0.2500 0.2500 0.2450 0.2500 104,000 +0.00(+0.00%)
Jul 24, 2014 0.2500 0.2500 0.2500 0.2500 65,913 +0.00(+0.00%)
Jul 23, 2014 0.2550 0.2600 0.2500 0.2500 20,400 -0.01(-1.96%)
Jul 22, 2014 0.2600 0.2600 0.2550 0.2550 67,250 -0.01(-1.92%)
Jul 21, 2014 0.2450 0.2600 0.2450 0.2600 111,630 +0.00(+0.00%)
Jul 18, 2014 0.2500 0.2600 0.2500 0.2600 16,000 +0.01(+4.00%)
Jul 17, 2014 0.2600 0.2600 0.2500 0.2500 140,100 +0.00(+0.00%)
Jul 16, 2014 0.2500 0.2600 0.2500 0.2500 404,400 +0.01(+2.04%)
Jul 15, 2014 0.2500 0.2500 0.2450 0.2450 7,000 -0.01(-2.00%)
Jul 14, 2014 0.2650 0.2650 0.2500 0.2500 94,450 -0.01(-1.96%)
Jul 11, 2014 0.2600 0.2600 0.2550 0.2550 114,500 -0.01(-1.92%)
Jul 10, 2014 0.2750 0.2750 0.2600 0.2600 122,500 -0.02(-5.45%)
Jul 09, 2014 0.2750 0.2800 0.2750 0.2750 21,500 -0.01(-3.51%)
Jul 08, 2014 0.2700 0.2850 0.2700 0.2850 9,400 +0.01(+5.56%)
Jul 07, 2014 0.2800 0.2800 0.2700 0.2700 45,000 +0.00(+0.00%)
Jul 04, 2014 0.2400 0.2700 0.2400 0.2700 61,550 +0.03(+12.50%)
Jul 03, 2014 0.2400 0.2400 0.2350 0.2400 55,400 +0.01(+4.35%)
Jul 02, 2014 0.2400 0.2450 0.2300 0.2300 139,305 +0.00(+0.00%)
Jun 30, 2014 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Jun 27, 2014 0.2400 0.2400 0.2300 0.2350 45,000 -0.01(-2.08%)
Jun 26, 2014 0.2400 0.2400 0.2350 0.2400 77,940 +0.00(+0.00%)
Jun 25, 2014 0.2400 0.2450 0.2400 0.2400 17,960 +0.00(+0.00%)
Jun 24, 2014 0.2450 0.2450 0.2400 0.2400 23,500 +0.00(+0.00%)
Jun 23, 2014 0.2500 0.2500 0.2400 0.2400 60,000 -0.01(-4.00%)
Jun 20, 2014 0.2400 0.2500 0.2400 0.2500 2,600 +0.01(+4.17%)
Jun 19, 2014 0.2550 0.2550 0.2400 0.2400 124,000 -0.02(-5.88%)
Jun 18, 2014 0.2500 0.2650 0.2500 0.2550 121,600 +0.01(+4.08%)
Jun 17, 2014 0.2450 0.2450 0.2350 0.2450 9,650 +0.01(+2.08%)
Jun 16, 2014 0.2300 0.2400 0.2300 0.2400 7,000 +0.01(+2.13%)
Jun 13, 2014 0.2400 0.2400 0.2350 0.2350 12,100 +0.00(+2.17%)
Jun 12, 2014 0.2400 0.2400 0.2300 0.2300 111,950 +0.00(+0.00%)
Jun 11, 2014 0.2500 0.2500 0.2300 0.2300 136,480 -0.01(-4.17%)
Jun 10, 2014 0.2400 0.2400 0.2400 0.2400 6,500 +0.00(+0.00%)
Jun 06, 2014 0.2500 0.2500 0.2400 0.2400 82,000 -0.01(-4.00%)
Jun 05, 2014 0.2550 0.2550 0.2500 0.2500 98,800 -0.01(-3.85%)
Jun 04, 2014 0.2600 0.2600 0.2600 0.2600 16,000 +0.00(+0.00%)
Jun 03, 2014 0.2600 0.2600 0.2600 0.2600 16,050 -0.01(-1.89%)
Jun 02, 2014 0.2400 0.2650 0.2400 0.2650 237,000 +0.02(+6.00%)
May 30, 2014 0.2500 0.2500 0.2300 0.2500 54,500 +0.00(+0.00%)
May 29, 2014 0.2500 0.2500 0.2500 0.2500 67,070 +0.00(+0.00%)
May 28, 2014 0.2500 0.2500 0.2400 0.2500 63,000 +0.01(+2.04%)
May 27, 2014 0.2400 0.2450 0.2400 0.2450 22,400 -0.01(-2.00%)
May 23, 2014 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
May 22, 2014 0.2500 0.2500 0.2400 0.2500 50,830 +0.00(+0.00%)
May 21, 2014 0.2500 0.2500 0.2400 0.2500 234,300 +0.01(+4.17%)
May 20, 2014 0.2500 0.2500 0.2400 0.2400 16,740 +0.00(+0.00%)
May 16, 2014 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 15, 2014 0.2500 0.2500 0.2350 0.2500 20,600 +0.00(+0.00%)
May 14, 2014 0.2700 0.2700 0.2500 0.2500 78,500 -0.02(-7.41%)
May 13, 2014 0.2700 0.2700 0.2700 0.2700 9,500 +0.01(+3.85%)
May 12, 2014 0.2500 0.2800 0.2500 0.2600 92,900 +0.01(+4.00%)
May 09, 2014 0.2800 0.2800 0.2500 0.2500 65,750 -0.02(-7.41%)
May 08, 2014 0.2900 0.2900 0.2700 0.2700 52,750 +0.02(+8.00%)
May 07, 2014 0.2800 0.2900 0.2250 0.2500 68,640 -0.03(-10.71%)
May 06, 2014 0.2950 0.3000 0.2800 0.2800 84,050 -0.02(-6.67%)
May 05, 2014 0.3150 0.3150 0.3000 0.3000 47,275 -0.03(-9.09%)
May 02, 2014 0.3300 0.3300 0.3200 0.3300 78,250 +0.02(+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.