|
 GLOBEX MNG J - [Ticker: GMX.TO] |     | | Last Trade | 0.34 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.02 (+0.96%) | Open | 0.35 | | High | 0.35 | Low | 0.34 | | Volume | 3,001 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.45 x 0 - 0.47 x 0 | | Former Close | 0.35 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GMX.TO quotes from 2000-01-01 to 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-07 | 4,100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-08 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-12 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-13 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-14 | 200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-15 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-18 | 11,000 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2004-10-19 | 8,600 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | | 2004-10-20 | 2,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-10-21 | 6,200 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | | 2004-10-22 | 100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-25 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-26 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-10-27 | 5,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2004-10-28 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2004-10-29 | 9,700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-11-01 | 27,000 | 0.68 | 0.77 | 0.68 | 0.70 | 00:00:00 | | 2004-11-02 | 5,000 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2004-11-03 | 9,500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-11-04 | 9,000 | 0.67 | 0.67 | 0.65 | 0.65 | 00:00:00 | | 2004-11-05 | 14,000 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-11-08 | 27,000 | 0.66 | 0.81 | 0.66 | 0.75 | 00:00:00 | | 2004-11-09 | 1,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-11-10 | 800 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2004-11-11 | 3,000 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2004-11-12 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-11-15 | 8,100 | 0.66 | 0.70 | 0.66 | 0.70 | 00:00:00 | | 2004-11-16 | 7,000 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2004-11-17 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2004-11-18 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-11-19 | 400 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-11-22 | 1,300 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-11-23 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-11-24 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-11-25 | 200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-11-26 | 3,000 | 0.70 | 0.78 | 0.66 | 0.78 | 00:00:00 | | 2004-11-29 | 9,000 | 0.70 | 0.78 | 0.66 | 0.78 | 00:00:00 | | 2004-11-30 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2004-12-01 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2004-12-02 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2004-12-03 | 4,500 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | | 2004-12-06 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-12-07 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-12-08 | 9,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-12-09 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-12-10 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2004-12-13 | 3,400 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2004-12-14 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-12-15 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-12-16 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-12-17 | 100 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2004-12-20 | 16,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2004-12-21 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2004-12-22 | 12,500 | 0.66 | 0.75 | 0.66 | 0.74 | 00:00:00 | | 2004-12-23 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2004-12-24 | 10,100 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2004-12-29 | 900 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2004-12-30 | 1,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2004-12-31 | 9,200 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2005-01-04 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2005-01-05 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2005-01-06 | 21,000 | 0.67 | 0.71 | 0.67 | 0.70 | 00:00:00 | | 2005-01-07 | 800 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2005-01-10 | 7,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-01-11 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-01-12 | 10,000 | 0.72 | 0.72 | 0.71 | 0.71 | 00:00:00 | | 2005-01-13 | 5,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2005-01-14 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2005-01-17 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2005-01-18 | 3,900 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-01-19 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-01-20 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-01-21 | 700 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-01-24 | 500 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2005-01-25 | 30,800 | 0.66 | 0.67 | 0.66 | 0.67 | 00:00:00 | | 2005-01-26 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2005-01-27 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2005-01-28 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2005-01-31 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2005-02-01 | 500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-02-02 | 5,900 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-02-03 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-02-04 | 5,000 | 0.64 | 0.64 | 0.64 | 0.64 | 00:00:00 | | 2005-02-07 | 7,400 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-02-08 | 14,000 | 0.70 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2005-02-09 | 7,400 | 0.79 | 0.79 | 0.74 | 0.74 | 00:00:00 | | 2005-02-10 | 2,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2005-02-11 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2005-02-14 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-02-15 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-02-16 | 2,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2005-02-17 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2005-02-18 | 2,000 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2005-02-21 | 8,700 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-02-22 | 43,800 | 0.75 | 0.76 | 0.70 | 0.71 | 00:00:00 | | 2005-02-23 | 13,400 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-02-24 | 12,600 | 0.77 | 0.81 | 0.77 | 0.81 | 00:00:00 | | 2005-02-25 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-02-28 | 12,500 | 0.81 | 0.81 | 0.76 | 0.76 | 00:00:00 | | 2005-03-01 | 22,500 | 0.76 | 0.79 | 0.69 | 0.79 | 00:00:00 | | 2005-03-02 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2005-03-03 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | | 2005-03-04 | 6,500 | 0.74 | 0.75 | 0.74 | 0.75 | 00:00:00 | | 2005-03-07 | 5,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-03-08 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-03-09 | 11,500 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2005-03-10 | 18,000 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2005-03-11 | 3,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-03-14 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2005-03-15 | 41,000 | 0.71 | 0.76 | 0.71 | 0.76 | 00:00:00 | | 2005-03-16 | 3,500 | 0.76 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2005-03-17 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-03-18 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2005-03-21 | 6,200 | 0.73 | 0.73 | 0.70 | 0.73 | 00:00:00 | | 2005-03-22 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-03-23 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-03-24 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-03-28 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-03-29 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2005-03-30 | 2,300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2005-03-31 | 20,800 | 0.65 | 0.83 | 0.65 | 0.83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
