|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-03-14 | 190,800 | 4.34 | 4.50 | 4.33 | 4.45 | 00:00:00 | | 2006-03-15 | 46,600 | 4.58 | 4.60 | 4.50 | 4.53 | 00:00:00 | | 2006-03-16 | 84,500 | 4.58 | 4.68 | 4.58 | 4.67 | 00:00:00 | | 2006-03-17 | 159,800 | 5.00 | 5.04 | 4.96 | 5.02 | 00:00:00 | | 2006-03-20 | 177,200 | 5.22 | 5.30 | 5.12 | 5.30 | 00:00:00 | | 2006-03-21 | 36,100 | 5.10 | 5.10 | 4.90 | 4.95 | 00:00:00 | | 2006-03-22 | 48,000 | 4.95 | 4.95 | 4.51 | 4.70 | 00:00:00 | | 2006-03-23 | 16,000 | 4.69 | 4.85 | 4.69 | 4.85 | 00:00:00 | | 2006-03-24 | 16,600 | 4.85 | 5.04 | 4.74 | 4.85 | 00:00:00 | | 2006-03-27 | 61,800 | 5.01 | 5.09 | 5.00 | 5.09 | 00:00:00 | | 2006-03-28 | 86,300 | 5.18 | 5.40 | 5.18 | 5.23 | 00:00:00 | | 2006-03-29 | 33,100 | 5.29 | 5.33 | 5.22 | 5.33 | 00:00:00 | | 2006-03-30 | 213,300 | 5.52 | 5.66 | 5.46 | 5.59 | 00:00:00 | | 2006-03-31 | 84,700 | 5.59 | 5.59 | 5.50 | 5.59 | 00:00:00 | | 2006-04-03 | 20,900 | 5.55 | 5.55 | 5.30 | 5.45 | 00:00:00 | | 2006-04-04 | 21,000 | 5.25 | 5.25 | 5.10 | 5.19 | 00:00:00 | | 2006-04-05 | 14,900 | 5.00 | 5.25 | 4.99 | 5.25 | 00:00:00 | | 2006-04-06 | 61,400 | 5.35 | 5.50 | 5.21 | 5.40 | 00:00:00 | | 2006-04-07 | 35,300 | 5.39 | 5.39 | 5.25 | 5.33 | 00:00:00 | | 2006-04-10 | 22,900 | 5.50 | 5.50 | 5.26 | 5.26 | 00:00:00 | | 2006-04-11 | 18,500 | 5.26 | 5.26 | 5.00 | 5.13 | 00:00:00 | | 2006-04-12 | 75,900 | 4.87 | 4.90 | 4.65 | 4.75 | 00:00:00 | | 2006-04-13 | 55,100 | 4.50 | 4.72 | 4.50 | 4.60 | 00:00:00 | | 2006-04-17 | 29,500 | 4.65 | 4.85 | 4.60 | 4.70 | 00:00:00 | | 2006-04-18 | 9,500 | 4.70 | 4.90 | 4.70 | 4.90 | 00:00:00 | | 2006-04-19 | 29,700 | 4.93 | 5.02 | 4.86 | 4.95 | 00:00:00 | | 2006-04-20 | 66,100 | 5.00 | 5.00 | 4.86 | 4.98 | 00:00:00 | | 2006-04-21 | 23,700 | 5.00 | 5.10 | 4.63 | 4.71 | 00:00:00 | | 2006-04-24 | 21,100 | 4.60 | 4.60 | 4.41 | 4.52 | 00:00:00 | | 2006-04-25 | 16,500 | 4.41 | 4.45 | 4.41 | 4.45 | 00:00:00 | | 2006-04-26 | 19,400 | 4.54 | 4.90 | 4.50 | 4.80 | 00:00:00 | | 2006-04-27 | 44,800 | 4.90 | 4.90 | 4.80 | 4.82 | 00:00:00 | | 2006-04-28 | 53,100 | 4.90 | 5.08 | 4.90 | 5.08 | 00:00:00 | | 2006-05-01 | 17,600 | 5.00 | 5.09 | 4.97 | 5.09 | 00:00:00 | | 2006-05-02 | 31,700 | 5.00 | 5.00 | 4.89 | 4.95 | 00:00:00 | | 2006-05-03 | 16,200 | 4.87 | 5.00 | 4.78 | 4.98 | 00:00:00 | | 2006-05-04 | 27,000 | 4.92 | 5.08 | 4.87 | 4.92 | 00:00:00 | | 2006-05-05 | 18,900 | 5.04 | 5.04 | 4.74 | 4.87 | 00:00:00 | | 2006-05-08 | 11,600 | 4.78 | 4.85 | 4.78 | 4.81 | 00:00:00 | | 2006-05-09 | 20,300 | 4.80 | 4.80 | 4.67 | 4.73 | 00:00:00 | | 2006-05-10 | 41,100 | 4.48 | 4.68 | 4.48 | 4.63 | 00:00:00 | | 2006-05-11 | 70,900 | 4.46 | 4.63 | 4.46 | 4.49 | 00:00:00 | | 2006-05-12 | 15,900 | 4.41 | 4.41 | 4.35 | 4.35 | 00:00:00 | | 2006-05-15 | 86,100 | 4.43 | 4.43 | 3.95 | 3.95 | 00:00:00 | | 2006-05-16 | 63,400 | 3.55 | 4.15 | 3.55 | 4.00 | 00:00:00 | | 2006-05-17 | 43,100 | 4.19 | 4.19 | 3.90 | 4.05 | 00:00:00 | | 2006-05-18 | 40,600 | 3.81 | 3.88 | 3.60 | 3.62 | 00:00:00 | | 2006-05-19 | 98,700 | 3.35 | 3.54 | 3.13 | 3.45 | 00:00:00 | | 2006-05-23 | 105,900 | 3.09 | 3.75 | 3.00 | 3.70 | 00:00:00 | | 2006-05-24 | 46,000 | 3.90 | 3.90 | 3.50 | 3.50 | 00:00:00 | | 2006-05-25 | 25,500 | 3.71 | 4.00 | 3.70 | 3.96 | 00:00:00 | | 2006-05-26 | 55,000 | 4.18 | 4.32 | 3.90 | 4.12 | 00:00:00 | | 2006-05-29 | 27,700 | 4.16 | 4.16 | 4.00 | 4.14 | 00:00:00 | | 2006-05-30 | 16,400 | 3.98 | 3.98 | 3.80 | 3.80 | 00:00:00 | | 2006-05-31 | 20,700 | 3.75 | 4.20 | 3.75 | 4.00 | 00:00:00 | | 2006-06-01 | 7,600 | 3.84 | 3.95 | 3.64 | 3.85 | 00:00:00 | | 2006-06-02 | 9,000 | 3.92 | 4.08 | 3.92 | 4.08 | 00:00:00 | | 2006-06-05 | 3,600 | 4.10 | 4.10 | 4.05 | 4.05 | 00:00:00 | | 2006-06-06 | 6,700 | 3.82 | 3.85 | 3.65 | 3.85 | 00:00:00 | | 2006-06-07 | 26,500 | 3.50 | 3.85 | 3.35 | 3.75 | 00:00:00 | | 2006-06-08 | 91,900 | 4.19 | 4.20 | 4.00 | 4.15 | 00:00:00 | | 2006-06-09 | 16,900 | 4.16 | 4.16 | 4.00 | 4.12 | 00:00:00 | | 2006-06-12 | 15,100 | 3.99 | 4.04 | 3.95 | 4.01 | 00:00:00 | | 2006-06-13 | 34,100 | 3.49 | 3.49 | 3.14 | 3.30 | 00:00:00 | | 2006-06-14 | 13,000 | 3.31 | 3.49 | 3.31 | 3.48 | 00:00:00 | | 2006-06-15 | 24,100 | 3.55 | 3.55 | 3.44 | 3.50 | 00:00:00 | | 2006-06-16 | 32,200 | 3.24 | 3.25 | 3.20 | 3.25 | 00:00:00 | | 2006-06-19 | 21,700 | 3.35 | 3.47 | 3.08 | 3.47 | 00:00:00 | | 2006-06-20 | 0 | 3.47 | 3.47 | 3.47 | 3.47 | 00:00:00 | | 2006-06-21 | 4,500 | 3.21 | 3.30 | 3.15 | 3.15 | 00:00:00 | | 2006-06-22 | 15,400 | 3.17 | 3.22 | 3.10 | 3.22 | 00:00:00 | | 2006-06-23 | 700 | 3.23 | 3.23 | 3.20 | 3.20 | 00:00:00 | | 2006-06-26 | 8,600 | 3.12 | 3.20 | 3.03 | 3.17 | 00:00:00 | | 2006-06-27 | 40,200 | 2.97 | 2.97 | 2.82 | 2.91 | 00:00:00 | | 2006-06-28 | 13,600 | 3.22 | 3.22 | 3.05 | 3.17 | 00:00:00 | | 2006-06-29 | 43,600 | 3.26 | 3.46 | 3.26 | 3.40 | 00:00:00 | | 2006-06-30 | 86,300 | 3.52 | 3.75 | 3.50 | 3.75 | 00:00:00 | | 2006-07-04 | 5,200 | 3.60 | 3.66 | 3.60 | 3.66 | 00:00:00 | | 2006-07-05 | 6,300 | 3.70 | 3.70 | 3.50 | 3.50 | 00:00:00 | | 2006-07-06 | 19,800 | 3.73 | 3.75 | 3.67 | 3.72 | 00:00:00 | | 2006-07-07 | 12,900 | 3.64 | 3.70 | 3.64 | 3.70 | 00:00:00 | | 2006-07-10 | 17,300 | 3.63 | 3.70 | 3.50 | 3.50 | 00:00:00 | | 2006-07-11 | 2,100 | 3.60 | 3.60 | 3.60 | 3.60 | 00:00:00 | | 2006-07-12 | 3,800 | 3.54 | 3.54 | 3.44 | 3.44 | 00:00:00 | | 2006-07-13 | 1,500 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2006-07-14 | 29,000 | 3.14 | 3.22 | 2.98 | 3.14 | 00:00:00 | | 2006-07-17 | 41,000 | 2.88 | 3.04 | 2.88 | 3.04 | 00:00:00 | | 2006-07-18 | 7,700 | 3.05 | 3.09 | 3.03 | 3.09 | 00:00:00 | | 2006-07-19 | 35,000 | 3.32 | 3.45 | 3.30 | 3.35 | 00:00:00 | | 2006-07-20 | 14,500 | 3.28 | 3.34 | 3.26 | 3.34 | 00:00:00 | | 2006-07-21 | 11,200 | 3.21 | 3.22 | 3.10 | 3.10 | 00:00:00 | | 2006-07-24 | 5,500 | 3.10 | 3.20 | 3.10 | 3.20 | 00:00:00 | | 2006-07-25 | 7,800 | 3.13 | 3.32 | 3.13 | 3.16 | 00:00:00 | | 2006-07-26 | 0 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2006-07-27 | 7,800 | 3.25 | 3.34 | 3.16 | 3.26 | 00:00:00 | | 2006-07-28 | 1,000 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2006-07-31 | 8,300 | 3.13 | 3.30 | 3.13 | 3.30 | 00:00:00 | | 2006-08-01 | 10,300 | 3.14 | 3.39 | 3.13 | 3.39 | 00:00:00 | | 2006-08-02 | 1,200 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2006-08-03 | 0 | 3.26 | 3.26 | 3.26 | 3.26 | 00:00:00 | | 2006-08-04 | 2,500 | 3.19 | 3.30 | 3.18 | 3.30 | 00:00:00 | | 2006-08-08 | 8,300 | 3.05 | 3.11 | 3.01 | 3.11 | 00:00:00 | | 2006-08-09 | 16,400 | 3.11 | 3.35 | 3.11 | 3.35 | 00:00:00 | | 2006-08-10 | 8,300 | 3.14 | 3.23 | 3.14 | 3.23 | 00:00:00 | | 2006-08-11 | 1,100 | 3.15 | 3.15 | 3.15 | 3.15 | 00:00:00 | | 2006-08-14 | 16,100 | 3.18 | 3.18 | 3.08 | 3.15 | 00:00:00 | | 2006-08-15 | 33,600 | 3.31 | 3.50 | 3.31 | 3.40 | 00:00:00 | | 2006-08-16 | 39,000 | 3.75 | 3.75 | 3.68 | 3.68 | 00:00:00 | | 2006-08-17 | 57,700 | 3.80 | 3.95 | 3.77 | 3.78 | 00:00:00 | | 2006-08-18 | 24,100 | 3.87 | 3.87 | 3.66 | 3.74 | 00:00:00 | | 2006-08-21 | 76,300 | 3.90 | 4.00 | 3.90 | 3.94 | 00:00:00 | | 2006-08-22 | 144,600 | 4.04 | 4.30 | 4.03 | 4.27 | 00:00:00 | | 2006-08-23 | 79,500 | 4.43 | 4.90 | 4.42 | 4.86 | 00:00:00 | | 2006-08-24 | 100,300 | 4.85 | 5.04 | 4.47 | 4.80 | 00:00:00 | | 2006-08-25 | 9,200 | 4.72 | 4.81 | 4.52 | 4.62 | 00:00:00 | | 2006-08-28 | 70,900 | 4.55 | 4.55 | 4.15 | 4.28 | 00:00:00 | | 2006-08-29 | 20,700 | 4.36 | 4.36 | 4.23 | 4.23 | 00:00:00 | | 2006-08-30 | 16,100 | 4.26 | 4.38 | 4.26 | 4.35 | 00:00:00 | | 2006-08-31 | 12,100 | 4.35 | 4.35 | 4.25 | 4.25 | 00:00:00 | | 2006-09-01 | 13,500 | 4.25 | 4.30 | 4.25 | 4.30 | 00:00:00 | | 2006-09-05 | 12,300 | 4.15 | 4.20 | 4.06 | 4.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
