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, 2013 0.4000 0.4050 0.4000 0.4050 15,000 +0.01(+1.25%)
May 30, 2013 0.4000 0.4200 0.4000 0.4000 39,500 +0.00(+0.00%)
May 29, 2013 0.4000 0.4000 0.4000 28,500 +0.00(+0.00%)
May 28, 2013 0.3950 0.4000 0.3950 0.4000 11,400 +0.04(+11.11%)
May 27, 2013 0.3600 0.3600 0.3600 200 +0.00(+0.00%)
May 24, 2013 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
May 23, 2013 0.3600 0.3600 0.3600 370 +0.00(+0.00%)
May 22, 2013 0.4100 0.4200 0.3450 0.3600 53,130 -0.04(-8.86%)
May 21, 2013 0.3950 0.3950 0.3950 50 +0.00(+0.00%)
May 17, 2013 0.3950 0.3950 0.3950 0 -0.01(-3.66%)
May 16, 2013 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
May 15, 2013 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
May 13, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
May 10, 2013 0.4000 0.4000 0.4000 0.4000 12,895 -0.01(-2.44%)
May 09, 2013 0.4100 0.4100 0.4100 0.4100 2,500 +0.00(+0.00%)
May 08, 2013 0.4100 0.4100 0.4100 0.4100 5,000 +0.00(+0.00%)
May 07, 2013 0.4000 0.4200 0.4000 0.4100 22,955 -0.01(-2.38%)
May 06, 2013 0.4200 0.4200 0.4200 0.4200 15,000 +0.00(+0.00%)
May 03, 2013 0.4200 0.4200 0.4200 0.4200 5,000 +0.00(+0.00%)
May 02, 2013 0.4000 0.4200 0.4000 0.4200 16,000 +0.04(+10.53%)
May 01, 2013 0.4100 0.4100 0.3800 0.3800 15,500 -0.04(-9.52%)
Apr 30, 2013 0.4200 0.4200 0.4200 0.4200 4,500 +0.01(+2.44%)
Apr 29, 2013 0.4100 0.4100 0.4100 0.4100 3,500 +0.02(+5.13%)
Apr 26, 2013 0.3900 0.3900 0.3800 0.3900 29,500 +0.03(+6.85%)
Apr 25, 2013 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Apr 24, 2013 0.3800 0.3800 0.3650 0.3650 5,700 +0.02(+7.35%)
Apr 23, 2013 0.3800 0.3800 0.3400 0.3400 2,500 -0.01(-2.86%)
Apr 22, 2013 0.4000 0.4000 0.3100 0.3500 33,000 -0.05(-12.50%)
Apr 19, 2013 0.4200 0.4200 0.4000 0.4000 11,655 -0.01(-2.44%)
Apr 18, 2013 0.4100 0.4100 0.4100 0.4100 4,000 -0.02(-4.65%)
Apr 17, 2013 0.4300 0.4300 0.4250 0.4300 21,000 +0.03(+7.50%)
Apr 16, 2013 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Apr 15, 2013 0.4150 0.4300 0.4000 0.4000 55,990 -0.01(-3.61%)
Apr 12, 2013 0.4400 0.4400 0.4150 0.4150 41,500 -0.04(-7.78%)
Apr 11, 2013 0.4800 0.4800 0.4500 0.4500 60,100 -0.03(-6.25%)
Apr 10, 2013 0.4700 0.4900 0.4500 0.4800 44,000 -0.02(-4.00%)
Apr 09, 2013 0.5000 0.5000 0.5000 0.5000 5,000 -0.01(-1.96%)
Apr 08, 2013 0.5000 0.5100 0.4650 0.5100 98,100 +0.01(+2.00%)
Apr 05, 2013 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 04, 2013 0.5000 0.5000 0.5000 0.5000 29,000 +0.02(+4.17%)
Apr 03, 2013 0.5200 0.5200 0.4800 0.4800 47,100 -0.05(-9.43%)
Apr 02, 2013 0.5300 0.5300 0.5300 0.5300 4,915 -0.04(-7.02%)
Apr 01, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 28, 2013 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Mar 27, 2013 0.5400 0.5800 0.5400 0.5700 6,800 +0.00(+0.00%)
Mar 26, 2013 0.6000 0.6000 0.5600 0.5700 26,122 -0.03(-5.00%)
Mar 25, 2013 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Mar 22, 2013 0.6000 0.6000 0.6000 0.6000 5,000 -0.07(-10.45%)
Mar 21, 2013 0.6000 0.6700 0.5900 0.6700 12,500 +0.05(+8.06%)
Mar 20, 2013 0.6000 0.6200 0.6000 0.6200 9,500 +0.07(+12.73%)
Mar 19, 2013 0.5700 0.5700 0.5500 0.5500 2,500 -0.01(-1.79%)
Mar 18, 2013 0.6200 0.6200 0.5600 0.5600 5,500 -0.03(-5.08%)
Mar 15, 2013 0.5900 0.5900 0.5900 200 +0.00(+0.00%)
Mar 14, 2013 0.5900 0.5900 0.5900 0.5900 1,200 -0.04(-6.35%)
Mar 13, 2013 0.6300 0.6400 0.6300 0.6300 11,900 +0.03(+5.00%)
Mar 12, 2013 0.5900 0.6000 0.5800 0.6000 18,825 +0.02(+3.45%)
Mar 11, 2013 0.6100 0.6100 0.5800 0.5800 7,500 -0.03(-4.92%)
Mar 08, 2013 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 07, 2013 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 06, 2013 0.6100 0.6100 0.6100 200 +0.00(+0.00%)
Mar 05, 2013 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Mar 04, 2013 0.6100 0.6100 0.6100 0.6100 1,100 -0.05(-7.58%)
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.