Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globex Mining Enterprises Inc (TSX: GMX )

0.9500 -0.0500 (-5.00%)
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 7, 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 (%)
Aug 29, 2014 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 28, 2014 0.2650 0.2750 0.2650 0.2700 82,000 -0.01(-1.82%)
Aug 27, 2014 0.2900 0.2700 0.2750 32,000 -0.01(-5.17%)
Aug 26, 2014 0.2800 0.2900 0.2800 0.2900 24,000 +0.01(+3.57%)
Aug 25, 2014 0.2700 0.2800 0.2600 0.2800 29,677 +0.02(+7.69%)
Aug 22, 2014 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 21, 2014 0.2550 0.2600 0.2550 0.2600 3,700 +0.00(+0.00%)
Aug 20, 2014 0.2550 0.2600 0.2550 0.2600 35,000 +0.00(+0.00%)
Aug 19, 2014 0.2600 0.2600 51,600 -0.02(-5.45%)
Aug 18, 2014 0.2600 0.2800 0.2600 0.2750 134,500 +0.03(+10.00%)
Aug 15, 2014 0.2500 0.2500 76,100 +0.01(+2.04%)
Aug 14, 2014 0.2300 0.2450 0.2300 0.2450 73,600 +0.02(+8.89%)
Aug 13, 2014 0.2250 0.2250 22,800 -0.01(-2.17%)
Aug 12, 2014 0.2350 0.2300 37,700 +0.00(+0.00%)
Aug 11, 2014 0.2200 0.2300 0.2200 0.2300 100,200 +0.01(+4.55%)
Aug 07, 2014 0.2200 0 -0.01(-4.35%)
Aug 06, 2014 0.2350 0.2350 0.2200 0.2300 51,250 +0.00(+0.00%)
Aug 05, 2014 0.2350 0.2400 0.2300 0.2300 22,300 -0.01(-4.17%)
Aug 01, 2014 0.2400 0.2400 0.2400 0 +0.01(+4.35%)
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%)
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.