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, 2020 0.7200 0.7200 0.7100 0.7100 21,300 -0.01(-1.39%)
Sep 29, 2020 0.7300 0.7300 0.7100 0.7200 42,045 -0.04(-5.26%)
Sep 28, 2020 0.7300 0.7700 0.7200 0.7600 25,760 +0.05(+7.04%)
Sep 25, 2020 0.7300 0.7300 0.7100 0.7100 8,130 +0.01(+1.43%)
Sep 24, 2020 0.7400 0.7400 0.7000 0.7000 17,000 +0.01(+1.45%)
Sep 23, 2020 0.7700 0.7700 0.6900 0.6900 43,500 -0.06(-8.00%)
Sep 22, 2020 0.7200 0.7500 0.7000 0.7500 128,521 +0.01(+1.35%)
Sep 21, 2020 0.7800 0.7800 0.7000 0.7400 99,150 -0.02(-2.63%)
Sep 18, 2020 0.7700 0.8000 0.7600 0.7600 85,103 -0.04(-5.00%)
Sep 17, 2020 0.7700 0.8100 0.7600 0.8000 78,800 +0.03(+3.90%)
Sep 16, 2020 0.7000 0.7700 0.7000 0.7700 123,639 +0.07(+10.00%)
Sep 15, 2020 0.7000 0.7100 0.6900 0.7000 105,950 +0.00(+0.00%)
Sep 14, 2020 0.6900 0.7000 0.6800 0.7000 68,500 +0.01(+1.45%)
Sep 11, 2020 0.7000 0.7000 0.6900 0.6900 50,500 -0.01(-1.43%)
Sep 10, 2020 0.7100 0.7100 0.6900 0.7000 40,000 -0.01(-1.41%)
Sep 09, 2020 0.7000 0.7200 0.7000 0.7100 68,509 +0.02(+2.90%)
Sep 08, 2020 0.6900 0.7000 0.6700 0.6900 44,000 +0.02(+2.99%)
Sep 04, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Sep 03, 2020 0.7100 0.7100 0.6900 0.7000 88,000 -0.02(-2.78%)
Sep 02, 2020 0.7100 0.7200 0.7000 0.7200 37,500 -0.01(-1.37%)
Sep 01, 2020 0.7400 0.7400 0.7000 0.7300 39,000 -0.02(-2.67%)
Aug 31, 2020 0.6900 0.7500 0.6800 0.7500 117,018 +0.06(+8.70%)
Aug 28, 2020 0.7100 0.7100 0.6800 0.6900 88,300 -0.02(-2.82%)
Aug 27, 2020 0.7300 0.7300 0.7000 0.7100 30,369 -0.04(-5.33%)
Aug 26, 2020 0.7500 0.7500 0.7300 0.7500 82,500 +0.00(+0.00%)
Aug 25, 2020 0.7600 0.7600 0.7400 0.7500 27,132 -0.01(-1.32%)
Aug 24, 2020 0.7700 0.7700 0.7200 0.7600 125,000 +0.03(+4.11%)
Aug 21, 2020 0.7300 0.7300 0.7100 0.7300 32,000 +0.01(+1.39%)
Aug 20, 2020 0.7100 0.7200 0.7000 0.7200 68,341 +0.01(+1.41%)
Aug 19, 2020 0.7600 0.7600 0.7100 0.7100 76,500 -0.05(-6.58%)
Aug 18, 2020 0.7500 0.7600 0.7200 0.7600 82,001 +0.02(+2.70%)
Aug 17, 2020 0.7200 0.7400 0.7000 0.7400 144,785 +0.03(+4.23%)
Aug 14, 2020 0.7100 0.7200 0.7100 0.7100 20,999 +0.01(+1.43%)
Aug 13, 2020 0.6700 0.7100 0.6600 0.7000 23,499 +0.05(+7.69%)
Aug 12, 2020 0.6700 0.6800 0.6300 0.6500 95,225 -0.01(-1.52%)
Aug 11, 2020 0.6900 0.7000 0.6600 0.6600 117,000 -0.04(-5.71%)
Aug 10, 2020 0.6600 0.7400 0.6600 0.7000 158,900 +0.05(+7.69%)
Aug 07, 2020 0.6700 0.6700 0.6200 0.6500 135,719 -0.01(-1.52%)
Aug 06, 2020 0.6500 0.6600 0.6200 0.6600 68,214 +0.02(+3.13%)
Aug 05, 2020 0.6000 0.6500 0.6000 0.6400 129,500 +0.06(+10.34%)
Aug 04, 2020 0.5900 0.6100 0.5700 0.5800 87,500 +0.00(+0.00%)
Jul 31, 2020 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Jul 30, 2020 0.5800 0.5900 0.5400 0.5500 179,950 -0.03(-5.17%)
Jul 29, 2020 0.6000 0.6000 0.5700 0.5800 79,300 -0.01(-1.69%)
Jul 28, 2020 0.5700 0.5900 0.5700 0.5900 86,505 +0.04(+7.27%)
Jul 27, 2020 0.5200 0.5500 0.5000 0.5500 98,071 +0.05(+10.00%)
Jul 24, 2020 0.5000 0.5000 0.4800 0.5000 42,500 +0.01(+2.04%)
Jul 23, 2020 0.5000 0.5000 0.4800 0.4900 816 +0.00(+0.00%)
Jul 22, 2020 0.5000 0.5000 0.4800 0.4900 70,700 +0.00(+0.00%)
Jul 21, 2020 0.4800 0.5200 0.4800 0.4900 288,900 +0.01(+2.08%)
Jul 20, 2020 0.4700 0.4800 0.4700 0.4800 127,000 +0.01(+2.13%)
Jul 17, 2020 0.4700 0.4700 0.4700 0.4700 15,000 +0.00(+0.00%)
Jul 16, 2020 0.4500 0.4700 0.4500 0.4700 52,900 +0.02(+4.44%)
Jul 15, 2020 0.4600 0.4700 0.4500 0.4500 65,500 -0.02(-4.26%)
Jul 14, 2020 0.4600 0.4700 0.4600 0.4700 74,000 +0.02(+4.44%)
Jul 13, 2020 0.4700 0.4700 0.4500 0.4500 13,000 +0.01(+2.27%)
Jul 10, 2020 0.4700 0.4700 0.4400 0.4400 108,364 -0.02(-4.35%)
Jul 09, 2020 0.4600 0.4700 0.4600 0.4600 13,500 +0.00(+0.00%)
Jul 08, 2020 0.4500 0.4700 0.4500 0.4600 57,500 +0.01(+2.22%)
Jul 07, 2020 0.4400 0.4500 0.4400 0.4500 49,800 +0.01(+2.27%)
Jul 06, 2020 0.4500 0.4500 0.4300 0.4400 136,592 +0.00(+0.00%)
Jul 03, 2020 0.4100 0.4400 0.4000 0.4400 186,500 +0.05(+12.82%)
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.