|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2005-03-31 | 20,800 | 0.65 | 0.83 | 0.65 | 0.83 | 00:00:00 | 2005-04-01 | 2,500 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2005-04-04 | 4,300 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-04-05 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-04-06 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-04-07 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-04-08 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-04-11 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-04-12 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-04-13 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-04-14 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-04-15 | 10,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-04-18 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-04-19 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-04-20 | 10,100 | 0.66 | 0.75 | 0.66 | 0.75 | 00:00:00 | 2005-04-21 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-04-22 | 2,000 | 0.75 | 0.75 | 0.74 | 0.74 | 00:00:00 | 2005-04-25 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2005-04-26 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2005-04-27 | 10,000 | 0.73 | 0.73 | 0.72 | 0.72 | 00:00:00 | 2005-04-28 | 4,500 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2005-04-29 | 1,800 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2005-05-02 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2005-05-03 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2005-05-04 | 25,500 | 0.74 | 0.79 | 0.73 | 0.79 | 00:00:00 | 2005-05-05 | 0 | 0.79 | 0.79 | 0.79 | 0.79 | 00:00:00 | 2005-05-06 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-05-09 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-05-10 | 1,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-05-11 | 10,500 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | 2005-05-12 | 19,800 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | 2005-05-13 | 18,700 | 0.82 | 0.85 | 0.81 | 0.85 | 00:00:00 | 2005-05-16 | 15,100 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2005-05-17 | 5,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | 2005-05-18 | 17,000 | 0.81 | 0.85 | 0.81 | 0.85 | 00:00:00 | 2005-05-19 | 3,800 | 0.83 | 0.83 | 0.83 | 0.83 | 00:00:00 | 2005-05-20 | 15,000 | 0.86 | 0.86 | 0.80 | 0.80 | 00:00:00 | 2005-05-24 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-05-25 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-05-26 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-05-27 | 15,000 | 0.82 | 0.83 | 0.77 | 0.77 | 00:00:00 | 2005-05-30 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2005-05-31 | 0 | 0.77 | 0.77 | 0.77 | 0.77 | 00:00:00 | 2005-06-01 | 21,000 | 0.84 | 0.85 | 0.84 | 0.85 | 00:00:00 | 2005-06-02 | 14,500 | 0.83 | 0.83 | 0.82 | 0.82 | 00:00:00 | 2005-06-03 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2005-06-06 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2005-06-07 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2005-06-08 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | 2005-06-09 | 1,500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2005-06-10 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2005-06-13 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2005-06-14 | 1,200 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-06-15 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-06-16 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-06-17 | 11,000 | 0.75 | 0.75 | 0.72 | 0.72 | 00:00:00 | 2005-06-20 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2005-06-21 | 0 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2005-06-22 | 14,700 | 0.72 | 0.75 | 0.70 | 0.72 | 00:00:00 | 2005-06-23 | 3,100 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-06-24 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-06-27 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-06-28 | 11,900 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2005-06-29 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-06-30 | 1,600 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-07-04 | 4,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-07-05 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-07-06 | 11,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | 2005-07-07 | 11,500 | 0.79 | 0.79 | 0.74 | 0.76 | 00:00:00 | 2005-07-08 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2005-07-11 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2005-07-12 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-07-13 | 5,000 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2005-07-14 | 15,800 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2005-07-15 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-07-18 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2005-07-19 | 3,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-07-20 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-07-21 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-07-22 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-07-25 | 23,700 | 0.74 | 0.75 | 0.65 | 0.70 | 00:00:00 | 2005-07-26 | 9,500 | 0.70 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2005-07-27 | 1,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-07-28 | 6,000 | 0.73 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2005-07-29 | 2,500 | 0.75 | 0.80 | 0.75 | 0.80 | 00:00:00 | 2005-08-02 | 8,000 | 0.70 | 0.70 | 0.68 | 0.68 | 00:00:00 | 2005-08-03 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2005-08-04 | 13,600 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | 2005-08-05 | 11,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-08-08 | 5,000 | 0.71 | 0.71 | 0.66 | 0.66 | 00:00:00 | 2005-08-09 | 2,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2005-08-10 | 2,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2005-08-11 | 4,000 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2005-08-12 | 12,000 | 0.75 | 0.75 | 0.73 | 0.73 | 00:00:00 | 2005-08-15 | 12,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-08-16 | 2,500 | 0.66 | 0.70 | 0.65 | 0.70 | 00:00:00 | 2005-08-17 | 1,500 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | 2005-08-18 | 4,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-08-19 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-08-22 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-08-23 | 10,600 | 0.60 | 0.70 | 0.60 | 0.70 | 00:00:00 | 2005-08-24 | 500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-08-25 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-08-26 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-08-29 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-08-30 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-08-31 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-09-01 | 11,000 | 0.70 | 0.74 | 0.70 | 0.74 | 00:00:00 | 2005-09-02 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2005-09-06 | 1,400 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-09-07 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-09-08 | 1,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-09-09 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-09-12 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-09-13 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-09-14 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-09-15 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-09-16 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-09-19 | 12,500 | 0.70 | 0.74 | 0.70 | 0.73 | 00:00:00 | 2005-09-20 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2005-09-21 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|