|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2005-09-21 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2005-09-22 | 11,000 | 0.70 | 0.70 | 0.66 | 0.66 | 00:00:00 | 2005-09-23 | 11,500 | 0.67 | 0.67 | 0.66 | 0.66 | 00:00:00 | 2005-09-26 | 2,000 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | 2005-09-27 | 3,500 | 0.66 | 0.68 | 0.66 | 0.68 | 00:00:00 | 2005-09-28 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2005-09-29 | 5,000 | 0.70 | 0.73 | 0.70 | 0.73 | 00:00:00 | 2005-09-30 | 16,500 | 0.73 | 0.73 | 0.71 | 0.72 | 00:00:00 | 2005-10-03 | 11,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2005-10-04 | 13,000 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | 2005-10-05 | 0 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | 2005-10-06 | 15,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | 2005-10-07 | 7,800 | 0.73 | 0.74 | 0.73 | 0.74 | 00:00:00 | 2005-10-11 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2005-10-12 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2005-10-13 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2005-10-14 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | 2005-10-17 | 13,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-10-18 | 57,000 | 0.85 | 0.85 | 0.71 | 0.76 | 00:00:00 | 2005-10-19 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2005-10-20 | 0 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | 2005-10-21 | 32,000 | 0.80 | 0.80 | 0.71 | 0.71 | 00:00:00 | 2005-10-24 | 25,500 | 0.79 | 0.79 | 0.72 | 0.72 | 00:00:00 | 2005-10-25 | 62,400 | 0.71 | 0.72 | 0.70 | 0.70 | 00:00:00 | 2005-10-26 | 34,200 | 0.75 | 0.82 | 0.75 | 0.75 | 00:00:00 | 2005-10-27 | 500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-10-28 | 10,100 | 0.70 | 0.75 | 0.70 | 0.75 | 00:00:00 | 2005-10-31 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-11-01 | 2,500 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-11-02 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2005-11-03 | 11,000 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | 2005-11-04 | 8,000 | 0.72 | 0.80 | 0.72 | 0.80 | 00:00:00 | 2005-11-07 | 21,500 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2005-11-08 | 522,100 | 0.83 | 0.88 | 0.80 | 0.88 | 00:00:00 | 2005-11-09 | 182,400 | 0.93 | 1.19 | 0.93 | 1.12 | 00:00:00 | 2005-11-10 | 9,500 | 1.16 | 1.16 | 1.10 | 1.10 | 00:00:00 | 2005-11-11 | 172,500 | 1.14 | 1.15 | 1.10 | 1.13 | 00:00:00 | 2005-11-14 | 333,000 | 1.14 | 1.14 | 1.08 | 1.08 | 00:00:00 | 2005-11-15 | 434,800 | 1.26 | 1.50 | 1.25 | 1.39 | 00:00:00 | 2005-11-16 | 215,600 | 1.39 | 1.44 | 1.33 | 1.44 | 00:00:00 | 2005-11-17 | 246,900 | 1.45 | 1.62 | 1.40 | 1.60 | 00:00:00 | 2005-11-18 | 285,900 | 1.70 | 1.76 | 1.67 | 1.76 | 00:00:00 | 2005-11-21 | 103,700 | 1.77 | 1.77 | 1.57 | 1.61 | 00:00:00 | 2005-11-22 | 166,700 | 1.65 | 1.76 | 1.65 | 1.70 | 00:00:00 | 2005-11-23 | 781,800 | 2.03 | 2.31 | 1.99 | 2.31 | 00:00:00 | 2005-11-24 | 211,100 | 2.28 | 2.50 | 2.22 | 2.50 | 00:00:00 | 2005-11-25 | 389,700 | 2.87 | 2.95 | 2.76 | 2.95 | 00:00:00 | 2005-11-28 | 245,400 | 2.70 | 2.72 | 2.33 | 2.64 | 00:00:00 | 2005-11-29 | 541,100 | 2.85 | 3.30 | 2.84 | 3.16 | 00:00:00 | 2005-11-30 | 342,000 | 3.39 | 3.42 | 3.15 | 3.35 | 00:00:00 | 2005-12-01 | 192,200 | 3.30 | 3.40 | 3.11 | 3.20 | 00:00:00 | 2005-12-02 | 192,000 | 3.30 | 3.31 | 3.13 | 3.30 | 00:00:00 | 2005-12-05 | 76,300 | 3.25 | 3.35 | 3.15 | 3.35 | 00:00:00 | 2005-12-06 | 426,400 | 3.25 | 3.61 | 3.15 | 3.61 | 00:00:00 | 2005-12-07 | 60,000 | 3.63 | 3.63 | 3.46 | 3.46 | 00:00:00 | 2005-12-08 | 72,200 | 3.46 | 3.57 | 3.38 | 3.57 | 00:00:00 | 2005-12-09 | 134,500 | 3.56 | 3.64 | 3.51 | 3.61 | 00:00:00 | 2005-12-12 | 49,900 | 3.51 | 3.55 | 3.35 | 3.47 | 00:00:00 | 2005-12-13 | 218,900 | 3.18 | 3.34 | 2.35 | 3.21 | 00:00:00 | 2005-12-14 | 40,100 | 3.30 | 3.30 | 3.12 | 3.30 | 00:00:00 | 2005-12-15 | 44,900 | 3.20 | 3.27 | 3.12 | 3.27 | 00:00:00 | 2005-12-16 | 19,300 | 3.07 | 3.28 | 3.07 | 3.20 | 00:00:00 | 2005-12-19 | 15,700 | 3.21 | 3.25 | 3.14 | 3.25 | 00:00:00 | 2005-12-20 | 84,200 | 3.13 | 3.19 | 2.95 | 3.19 | 00:00:00 | 2005-12-21 | 140,000 | 3.30 | 3.50 | 3.27 | 3.50 | 00:00:00 | 2005-12-22 | 78,900 | 3.60 | 3.65 | 3.53 | 3.60 | 00:00:00 | 2005-12-23 | 77,800 | 3.76 | 3.80 | 3.73 | 3.80 | 00:00:00 | 2005-12-28 | 22,000 | 3.90 | 3.95 | 3.87 | 3.89 | 00:00:00 | 2005-12-29 | 25,100 | 3.94 | 3.95 | 3.81 | 3.90 | 00:00:00 | 2005-12-30 | 19,500 | 3.92 | 3.92 | 3.67 | 3.90 | 00:00:00 | 2006-01-03 | 93,200 | 3.80 | 3.94 | 3.50 | 3.93 | 00:00:00 | 2006-01-04 | 15,800 | 3.77 | 3.78 | 3.69 | 3.78 | 00:00:00 | 2006-01-05 | 37,600 | 3.90 | 3.95 | 3.71 | 3.95 | 00:00:00 | 2006-01-06 | 43,100 | 3.90 | 3.90 | 3.82 | 3.82 | 00:00:00 | 2006-01-09 | 81,100 | 4.10 | 4.10 | 3.98 | 4.01 | 00:00:00 | 2006-01-10 | 41,200 | 4.04 | 4.04 | 3.96 | 4.00 | 00:00:00 | 2006-01-11 | 20,100 | 3.91 | 3.96 | 3.75 | 3.93 | 00:00:00 | 2006-01-12 | 38,700 | 3.50 | 3.80 | 3.50 | 3.70 | 00:00:00 | 2006-01-13 | 42,100 | 3.61 | 3.67 | 3.50 | 3.50 | 00:00:00 | 2006-01-16 | 39,300 | 3.57 | 3.64 | 3.50 | 3.50 | 00:00:00 | 2006-01-17 | 51,100 | 3.53 | 3.64 | 3.53 | 3.60 | 00:00:00 | 2006-01-18 | 85,200 | 3.51 | 3.85 | 3.40 | 3.75 | 00:00:00 | 2006-01-19 | 88,200 | 3.91 | 3.96 | 3.85 | 3.90 | 00:00:00 | 2006-01-20 | 31,000 | 3.91 | 3.91 | 3.63 | 3.83 | 00:00:00 | 2006-01-23 | 48,800 | 3.80 | 3.89 | 3.65 | 3.89 | 00:00:00 | 2006-01-24 | 19,800 | 3.45 | 3.88 | 3.45 | 3.88 | 00:00:00 | 2006-01-25 | 3,900 | 3.54 | 3.85 | 3.54 | 3.80 | 00:00:00 | 2006-01-26 | 13,400 | 3.65 | 3.80 | 3.65 | 3.80 | 00:00:00 | 2006-01-27 | 41,100 | 3.86 | 3.90 | 3.71 | 3.84 | 00:00:00 | 2006-01-30 | 74,800 | 3.85 | 3.90 | 3.69 | 3.87 | 00:00:00 | 2006-01-31 | 26,400 | 3.79 | 3.89 | 3.71 | 3.89 | 00:00:00 | 2006-02-01 | 25,400 | 3.86 | 3.86 | 3.72 | 3.85 | 00:00:00 | 2006-02-02 | 13,800 | 3.68 | 3.70 | 3.61 | 3.61 | 00:00:00 | 2006-02-03 | 32,100 | 3.66 | 3.84 | 3.56 | 3.84 | 00:00:00 | 2006-02-06 | 15,800 | 3.84 | 3.84 | 3.68 | 3.84 | 00:00:00 | 2006-02-07 | 42,000 | 3.72 | 3.80 | 3.65 | 3.80 | 00:00:00 | 2006-02-08 | 31,800 | 3.80 | 3.80 | 3.66 | 3.75 | 00:00:00 | 2006-02-09 | 8,700 | 3.66 | 3.72 | 3.60 | 3.60 | 00:00:00 | 2006-02-10 | 18,200 | 3.63 | 3.72 | 3.57 | 3.72 | 00:00:00 | 2006-02-13 | 18,300 | 3.50 | 3.55 | 3.40 | 3.40 | 00:00:00 | 2006-02-14 | 26,000 | 3.40 | 3.60 | 3.40 | 3.60 | 00:00:00 | 2006-02-15 | 31,600 | 3.59 | 3.71 | 3.51 | 3.51 | 00:00:00 | 2006-02-16 | 10,400 | 3.51 | 3.58 | 3.47 | 3.58 | 00:00:00 | 2006-02-17 | 19,200 | 3.50 | 3.50 | 3.40 | 3.50 | 00:00:00 | 2006-02-20 | 14,000 | 3.41 | 3.50 | 3.41 | 3.50 | 00:00:00 | 2006-02-21 | 29,900 | 3.55 | 3.69 | 3.50 | 3.65 | 00:00:00 | 2006-02-22 | 16,500 | 3.55 | 3.60 | 3.50 | 3.50 | 00:00:00 | 2006-02-23 | 20,100 | 3.55 | 3.60 | 3.47 | 3.50 | 00:00:00 | 2006-02-24 | 34,300 | 3.50 | 3.56 | 3.50 | 3.56 | 00:00:00 | 2006-02-27 | 49,600 | 3.43 | 3.44 | 3.15 | 3.17 | 00:00:00 | 2006-02-28 | 48,400 | 3.08 | 3.08 | 2.90 | 3.00 | 00:00:00 | 2006-03-01 | 41,500 | 3.24 | 3.45 | 3.24 | 3.44 | 00:00:00 | 2006-03-02 | 194,000 | 3.81 | 3.90 | 3.71 | 3.71 | 00:00:00 | 2006-03-03 | 160,200 | 3.85 | 4.00 | 3.85 | 4.00 | 00:00:00 | 2006-03-06 | 186,700 | 4.05 | 4.34 | 4.01 | 4.18 | 00:00:00 | 2006-03-07 | 29,500 | 4.10 | 4.14 | 4.01 | 4.01 | 00:00:00 | 2006-03-08 | 28,500 | 4.00 | 4.04 | 3.80 | 4.04 | 00:00:00 | 2006-03-09 | 4,600 | 3.85 | 4.00 | 3.85 | 4.00 | 00:00:00 | 2006-03-10 | 11,200 | 3.88 | 4.00 | 3.88 | 3.97 | 00:00:00 | 2006-03-13 | 119,900 | 4.11 | 4.21 | 4.07 | 4.07 | 00:00:00 | 2006-03-14 | 190,800 | 4.34 | 4.50 | 4.33 | 4.45 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|