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 +0.070 (+7.00%)
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 (%)
May 31, 2021 1.490 1.490 1.420 1.450 74,282 +0.01(+0.69%)
May 28, 2021 1.310 1.450 1.310 1.440 172,888 +0.13(+9.92%)
May 27, 2021 1.380 1.410 1.230 1.310 246,099 -0.11(-7.75%)
May 26, 2021 1.470 1.470 1.400 1.420 157,842 -0.04(-2.74%)
May 25, 2021 1.480 1.490 1.450 1.460 127,401 +0.02(+1.39%)
May 21, 2021 1.440 1.440 1.440 0 +0.03(+2.13%)
May 20, 2021 1.440 1.480 1.380 1.410 216,643 -0.03(-2.08%)
May 19, 2021 1.380 1.460 1.230 1.440 340,387 +0.05(+3.60%)
May 18, 2021 1.250 1.440 1.250 1.390 501,286 +0.16(+13.01%)
May 17, 2021 1.130 1.270 1.130 1.230 403,665 +0.18(+17.14%)
May 14, 2021 1.030 1.050 1.020 1.050 37,953 +0.02(+1.94%)
May 13, 2021 1.040 1.050 1.020 1.030 29,292 +0.00(+0.00%)
May 12, 2021 1.030 1.040 1.010 1.030 88,699 +0.01(+0.98%)
May 11, 2021 1.000 1.030 1.000 1.020 20,195 +0.02(+2.00%)
May 10, 2021 0.9800 1.020 0.9800 1.000 22,062 +0.02(+2.04%)
May 07, 2021 0.9900 1.000 0.9800 0.9800 20,614 +0.00(+0.00%)
May 06, 2021 0.9900 0.9900 0.9500 0.9800 31,724 +0.03(+3.16%)
May 05, 2021 0.9700 0.9700 0.9500 0.9500 49,347 +0.00(+0.00%)
May 04, 2021 0.9500 0.9500 0.9400 0.9500 92,021 +0.02(+2.15%)
May 03, 2021 0.9200 0.9500 0.9200 0.9300 99,601 +0.00(+0.00%)
Apr 30, 2021 0.9200 0.9300 0.9100 0.9300 64,013 +0.02(+2.20%)
Apr 29, 2021 0.9500 0.9500 0.9100 0.9100 28,919 -0.02(-2.15%)
Apr 28, 2021 0.9500 0.9500 0.9300 0.9300 54,210 -0.01(-1.06%)
Apr 27, 2021 0.9500 0.9500 0.9300 0.9400 38,689 -0.01(-1.05%)
Apr 26, 2021 0.9000 0.9500 0.8900 0.9500 158,747 +0.05(+5.56%)
Apr 23, 2021 0.9000 0.9100 0.8700 0.9000 109,656 +0.00(+0.00%)
Apr 22, 2021 0.8900 0.9000 0.8800 0.9000 60,995 +0.03(+3.45%)
Apr 21, 2021 0.8600 0.8900 0.8600 0.8700 22,137 +0.01(+1.16%)
Apr 20, 2021 0.9000 0.9000 0.8500 0.8600 60,840 -0.03(-3.37%)
Apr 19, 2021 0.8900 0.9100 0.8900 0.8900 70,217 -0.01(-1.11%)
Apr 16, 2021 0.9000 0.9000 0.8700 0.9000 150,196 +0.02(+2.27%)
Apr 15, 2021 0.8500 0.8800 0.8500 0.8800 85,758 +0.03(+3.53%)
Apr 14, 2021 0.8700 0.8700 0.8500 0.8500 65,017 -0.01(-1.16%)
Apr 13, 2021 0.9000 0.9000 0.8500 0.8600 56,007 -0.02(-2.27%)
Apr 12, 2021 0.9200 0.9300 0.8800 0.8800 91,454 -0.02(-2.22%)
Apr 09, 2021 0.9000 0.9100 0.8800 0.9000 88,935 +0.02(+2.27%)
Apr 08, 2021 0.8400 0.9000 0.8400 0.8800 72,138 +0.05(+6.02%)
Apr 07, 2021 0.8100 0.8300 0.8100 0.8300 22,578 +0.01(+1.22%)
Apr 06, 2021 0.8000 0.8300 0.7700 0.8200 86,503 +0.06(+7.89%)
Apr 05, 2021 0.7700 0.7700 0.7500 0.7600 83,891 +0.00(+0.00%)
Apr 01, 2021 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Mar 31, 2021 0.7700 0.7800 0.7500 0.7500 94,319 -0.02(-2.60%)
Mar 30, 2021 0.8200 0.8200 0.7300 0.7700 239,498 -0.05(-6.10%)
Mar 29, 2021 0.8200 0.8600 0.8100 0.8200 181,124 +0.00(+0.00%)
Mar 26, 2021 0.8900 0.8900 0.8200 0.8200 186,264 -0.04(-4.65%)
Mar 25, 2021 0.8900 0.9000 0.8600 0.8600 83,666 -0.02(-2.27%)
Mar 24, 2021 0.9100 0.9100 0.8800 0.8800 101,156 -0.03(-3.30%)
Mar 23, 2021 0.9500 0.9500 0.9100 0.9100 58,811 -0.04(-4.21%)
Mar 22, 2021 0.9600 0.9700 0.9500 0.9500 33,989 +0.01(+1.06%)
Mar 19, 2021 0.9700 0.9800 0.9400 0.9400 68,077 -0.02(-2.08%)
Mar 18, 2021 0.9900 0.9900 0.9400 0.9600 59,063 -0.02(-2.04%)
Mar 17, 2021 0.9400 0.9900 0.9200 0.9800 119,999 +0.06(+6.52%)
Mar 16, 2021 1.040 1.040 0.9100 0.9200 194,270 -0.08(-8.00%)
Mar 15, 2021 1.050 1.050 0.9400 1.000 613,072 -0.04(-3.85%)
Mar 12, 2021 1.040 1.070 0.9900 1.040 602,947 +0.13(+14.29%)
Mar 11, 2021 0.7700 0.9600 0.7700 0.9100 529,610 +0.19(+26.39%)
Mar 10, 2021 0.7500 0.7500 0.7000 0.7200 22,000 -0.01(-1.37%)
Mar 09, 2021 0.7500 0.7500 0.7300 0.7300 7,100 +0.00(+0.00%)
Mar 08, 2021 0.7100 0.7500 0.7100 0.7300 26,184 +0.02(+2.82%)
Mar 05, 2021 0.7200 0.7200 0.7000 0.7100 29,550 +0.00(+0.00%)
Mar 04, 2021 0.7700 0.7700 0.7100 0.7100 116,333 -0.05(-6.58%)
Mar 03, 2021 0.7800 0.7800 0.7600 0.7600 18,500 -0.03(-3.80%)
Mar 02, 2021 0.7800 0.7900 0.7800 0.7900 34,050 +0.01(+1.28%)
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.