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 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%)
May 01, 2014 0.3150 0.3150 0.3150 0.3150 2,041 +0.00(+0.00%)
Apr 30, 2014 0.3300 0.3400 0.3150 0.3150 19,551 +0.01(+1.61%)
Apr 29, 2014 0.3200 0.3200 0.3100 0.3100 7,000 -0.03(-8.82%)
Apr 28, 2014 0.3400 0.3400 0.3400 0.3400 900 +0.01(+3.03%)
Apr 25, 2014 0.3350 0.3400 0.3300 0.3300 30,700 -0.01(-2.94%)
Apr 24, 2014 0.3250 0.3400 0.3200 0.3400 50,000 +0.04(+13.33%)
Apr 23, 2014 0.3200 0.3300 0.3000 0.3000 169,310 -0.03(-9.09%)
Apr 22, 2014 0.3200 0.3300 0.3050 0.3300 61,600 +0.01(+3.13%)
Apr 21, 2014 0.3100 0.3200 0.3000 0.3200 190,500 +0.01(+3.23%)
Apr 17, 2014 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Apr 16, 2014 0.3150 0.3200 0.2950 0.3000 91,800 -0.02(-6.25%)
Apr 15, 2014 0.3150 0.3200 0.3000 0.3200 175,740 +0.03(+8.47%)
Apr 14, 2014 0.3100 0.3150 0.2950 0.2950 77,500 -0.02(-4.84%)
Apr 11, 2014 0.3000 0.3100 0.2900 0.3100 18,000 +0.01(+3.33%)
Apr 10, 2014 0.3000 0.3000 0.3000 0.3000 43,667 +0.00(+0.00%)
Apr 09, 2014 0.3000 0.3000 0.2900 0.3000 69,250 +0.01(+1.69%)
Apr 08, 2014 0.3000 0.3000 0.2900 0.2950 30,000 +0.01(+1.72%)
Apr 07, 2014 0.3000 0.3000 0.2900 0.2900 108,250 -0.01(-3.33%)
Apr 04, 2014 0.3000 0.3000 0.3000 0.3000 108,000 -0.01(-1.64%)
Apr 03, 2014 0.2950 0.3100 0.2950 0.3050 160,575 +0.01(+3.39%)
Apr 02, 2014 0.3200 0.3200 0.2900 0.2950 307,450 -0.03(-9.23%)
Apr 01, 2014 0.3300 0.3300 0.3250 0.3250 70,000 +0.01(+1.56%)
Mar 31, 2014 0.3200 0.3200 0.3200 0.3200 29,000 +0.00(+0.00%)
Mar 28, 2014 0.3300 0.3300 0.3200 0.3200 32,000 +0.01(+1.59%)
Mar 26, 2014 0.3150 0.3150 0.3150 0 -0.01(-3.08%)
Mar 25, 2014 0.3300 0.3300 0.3250 0.3250 40,000 -0.01(-1.52%)
Mar 24, 2014 0.3400 0.3400 0.3300 0.3300 36,000 -0.01(-3.65%)
Mar 21, 2014 0.3550 0.3550 0.3425 0.3425 7,500 +0.01(+2.24%)
Mar 20, 2014 0.3600 0.3700 0.3350 0.3350 112,500 -0.01(-2.90%)
Mar 19, 2014 0.3450 0.3500 0.3350 0.3450 90,468 +0.01(+4.55%)
Mar 18, 2014 0.3500 0.3500 0.3300 0.3300 130,200 -0.03(-8.33%)
Mar 17, 2014 0.3500 0.3650 0.3500 0.3600 13,260 +0.01(+2.86%)
Mar 14, 2014 0.3300 0.3500 0.3300 0.3500 14,916 +0.03(+9.37%)
Mar 13, 2014 0.3150 0.3250 0.3150 0.3200 63,500 +0.02(+4.92%)
Mar 12, 2014 0.2950 0.3050 0.2950 0.3050 131,191 +0.01(+3.39%)
Mar 11, 2014 0.2950 0.2950 0.2950 0.2950 5,250 +0.01(+1.72%)
Mar 10, 2014 0.2900 0.2900 0.2900 0.2900 8,000 -0.01(-3.33%)
Mar 07, 2014 0.3050 0.3050 0.2950 0.3000 122,300 +0.00(+0.00%)
Mar 06, 2014 0.3000 0.3000 0.3000 0.3000 235,050 +0.01(+3.45%)
Mar 05, 2014 0.3200 0.3200 0.2900 0.2900 226,681 -0.02(-6.45%)
Mar 04, 2014 0.3100 0.3100 0.3100 0.3100 70,200 +0.00(+0.00%)
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.