|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-09-05 | 12,300 | 4.15 | 4.20 | 4.06 | 4.12 | 00:00:00 | | 2006-09-06 | 40,500 | 4.57 | 4.68 | 4.51 | 4.51 | 00:00:00 | | 2006-09-07 | 54,500 | 4.86 | 4.91 | 4.73 | 4.73 | 00:00:00 | | 2006-09-08 | 35,500 | 4.88 | 4.90 | 4.77 | 4.90 | 00:00:00 | | 2006-09-11 | 73,800 | 4.78 | 4.79 | 4.21 | 4.49 | 00:00:00 | | 2006-09-12 | 2,000 | 4.35 | 4.35 | 4.25 | 4.25 | 00:00:00 | | 2006-09-13 | 6,900 | 4.27 | 4.39 | 4.27 | 4.39 | 00:00:00 | | 2006-09-14 | 16,200 | 4.31 | 4.52 | 4.30 | 4.46 | 00:00:00 | | 2006-09-15 | 9,500 | 4.49 | 4.55 | 4.49 | 4.53 | 00:00:00 | | 2006-09-18 | 21,000 | 4.78 | 4.80 | 4.70 | 4.70 | 00:00:00 | | 2006-09-19 | 6,400 | 4.61 | 4.62 | 4.60 | 4.62 | 00:00:00 | | 2006-09-20 | 1,300 | 4.55 | 4.55 | 4.55 | 4.55 | 00:00:00 | | 2006-09-21 | 13,600 | 4.55 | 4.63 | 4.39 | 4.63 | 00:00:00 | | 2006-09-22 | 14,000 | 4.30 | 4.50 | 4.30 | 4.40 | 00:00:00 | | 2006-09-25 | 10,200 | 4.40 | 4.58 | 4.36 | 4.45 | 00:00:00 | | 2006-09-26 | 9,900 | 4.45 | 4.60 | 4.45 | 4.50 | 00:00:00 | | 2006-09-27 | 6,700 | 4.46 | 4.79 | 4.45 | 4.74 | 00:00:00 | | 2006-09-28 | 23,200 | 4.71 | 4.74 | 4.62 | 4.74 | 00:00:00 | | 2006-09-29 | 0 | 4.74 | 4.74 | 4.74 | 4.74 | 00:00:00 | | 2006-10-02 | 3,000 | 4.70 | 4.70 | 4.58 | 4.58 | 00:00:00 | | 2006-10-03 | 10,600 | 4.53 | 4.53 | 4.40 | 4.50 | 00:00:00 | | 2006-10-04 | 1,500 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2006-10-05 | 5,200 | 4.34 | 4.45 | 4.34 | 4.45 | 00:00:00 | | 2006-10-06 | 5,300 | 4.45 | 4.50 | 4.35 | 4.50 | 00:00:00 | | 2006-10-10 | 0 | 4.50 | 4.50 | 4.50 | 4.50 | 00:00:00 | | 2006-10-11 | 11,600 | 4.30 | 4.36 | 4.16 | 4.36 | 00:00:00 | | 2006-10-12 | 3,100 | 4.20 | 4.24 | 4.20 | 4.24 | 00:00:00 | | 2006-10-13 | 12,100 | 4.20 | 4.29 | 4.15 | 4.29 | 00:00:00 | | 2006-10-16 | 31,400 | 3.96 | 4.60 | 3.80 | 4.04 | 00:00:00 | | 2006-10-17 | 5,500 | 4.00 | 4.10 | 4.00 | 4.04 | 00:00:00 | | 2006-10-18 | 8,900 | 4.10 | 4.48 | 4.10 | 4.43 | 00:00:00 | | 2006-10-19 | 30,300 | 4.76 | 4.78 | 4.50 | 4.70 | 00:00:00 | | 2006-10-20 | 17,600 | 4.50 | 4.55 | 4.30 | 4.45 | 00:00:00 | | 2006-10-23 | 13,900 | 4.30 | 4.42 | 4.20 | 4.42 | 00:00:00 | | 2006-10-24 | 9,800 | 4.22 | 4.39 | 4.20 | 4.39 | 00:00:00 | | 2006-10-25 | 4,400 | 4.25 | 4.40 | 4.25 | 4.40 | 00:00:00 | | 2006-10-26 | 2,300 | 4.26 | 4.26 | 4.26 | 4.26 | 00:00:00 | | 2006-10-27 | 25,800 | 4.25 | 4.40 | 4.25 | 4.35 | 00:00:00 | | 2006-10-30 | 17,000 | 4.34 | 4.43 | 4.24 | 4.43 | 00:00:00 | | 2006-10-31 | 2,900 | 4.32 | 4.32 | 4.20 | 4.30 | 00:00:00 | | 2006-11-01 | 15,400 | 4.30 | 4.50 | 4.30 | 4.50 | 00:00:00 | | 2006-11-02 | 40,500 | 4.50 | 4.66 | 4.48 | 4.55 | 00:00:00 | | 2006-11-03 | 30,700 | 4.50 | 4.62 | 4.50 | 4.50 | 00:00:00 | | 2006-11-06 | 5,900 | 4.50 | 4.50 | 4.40 | 4.50 | 00:00:00 | | 2006-11-07 | 5,000 | 4.46 | 4.50 | 4.45 | 4.49 | 00:00:00 | | 2006-11-08 | 21,000 | 4.50 | 4.74 | 4.50 | 4.70 | 00:00:00 | | 2006-11-09 | 148,300 | 4.73 | 5.50 | 4.73 | 5.45 | 00:00:00 | | 2006-11-10 | 9,700 | 5.41 | 5.45 | 5.31 | 5.38 | 00:00:00 | | 2006-11-13 | 23,300 | 5.31 | 5.31 | 5.21 | 5.25 | 00:00:00 | | 2006-11-14 | 15,400 | 5.30 | 5.31 | 5.25 | 5.30 | 00:00:00 | | 2006-11-15 | 13,100 | 5.32 | 5.39 | 5.31 | 5.35 | 00:00:00 | | 2006-11-16 | 73,400 | 5.40 | 5.58 | 5.40 | 5.50 | 00:00:00 | | 2006-11-17 | 57,200 | 5.61 | 5.85 | 5.61 | 5.85 | 00:00:00 | | 2006-11-20 | 21,500 | 5.74 | 5.95 | 5.64 | 5.90 | 00:00:00 | | 2006-11-21 | 61,000 | 6.08 | 6.43 | 6.05 | 6.15 | 00:00:00 | | 2006-11-22 | 27,600 | 6.03 | 6.03 | 5.93 | 5.95 | 00:00:00 | | 2006-11-23 | 6,700 | 5.96 | 5.96 | 5.80 | 5.89 | 00:00:00 | | 2006-11-24 | 3,000 | 5.98 | 5.98 | 5.79 | 5.84 | 00:00:00 | | 2006-11-27 | 6,400 | 6.14 | 6.14 | 5.80 | 5.81 | 00:00:00 | | 2006-11-28 | 3,400 | 5.87 | 6.05 | 5.87 | 5.89 | 00:00:00 | | 2006-11-29 | 40,300 | 6.16 | 6.37 | 6.16 | 6.30 | 00:00:00 | | 2006-11-30 | 24,000 | 6.55 | 6.65 | 6.48 | 6.50 | 00:00:00 | | 2006-12-01 | 57,300 | 6.71 | 6.77 | 6.67 | 6.74 | 00:00:00 | | 2006-12-04 | 13,500 | 6.59 | 6.59 | 6.25 | 6.25 | 00:00:00 | | 2006-12-05 | 3,400 | 6.49 | 6.60 | 6.49 | 6.60 | 00:00:00 | | 2006-12-06 | 5,900 | 6.59 | 6.60 | 6.52 | 6.52 | 00:00:00 | | 2006-12-07 | 39,300 | 6.78 | 6.82 | 6.74 | 6.81 | 00:00:00 | | 2006-12-08 | 25,100 | 6.85 | 7.30 | 6.85 | 6.95 | 00:00:00 | | 2006-12-11 | 49,800 | 7.19 | 7.25 | 7.13 | 7.25 | 00:00:00 | | 2006-12-12 | 96,600 | 7.69 | 7.76 | 7.50 | 7.50 | 00:00:00 | | 2006-12-13 | 57,700 | 7.55 | 7.65 | 7.43 | 7.45 | 00:00:00 | | 2006-12-14 | 12,900 | 7.50 | 7.70 | 7.46 | 7.46 | 00:00:00 | | 2006-12-15 | 38,400 | 7.55 | 7.59 | 7.10 | 7.10 | 00:00:00 | | 2006-12-18 | 18,900 | 7.10 | 7.29 | 7.10 | 7.13 | 00:00:00 | | 2006-12-19 | 16,700 | 6.76 | 6.98 | 6.66 | 6.80 | 00:00:00 | | 2006-12-20 | 15,100 | 6.52 | 6.68 | 6.41 | 6.41 | 00:00:00 | | 2006-12-21 | 8,900 | 6.56 | 6.70 | 6.56 | 6.65 | 00:00:00 | | 2006-12-22 | 19,900 | 6.68 | 6.82 | 6.68 | 6.70 | 00:00:00 | | 2006-12-27 | 23,800 | 6.77 | 6.77 | 6.55 | 6.55 | 00:00:00 | | 2006-12-28 | 50,500 | 6.47 | 6.60 | 6.28 | 6.28 | 00:00:00 | | 2006-12-29 | 1,200 | 6.60 | 6.85 | 6.45 | 6.85 | 00:00:00 | | 2007-01-02 | 3,600 | 6.70 | 6.74 | 6.65 | 6.65 | 00:00:00 | | 2007-01-03 | 29,000 | 6.77 | 7.00 | 6.75 | 6.75 | 00:00:00 | | 2007-01-04 | 18,900 | 6.75 | 6.75 | 6.46 | 6.50 | 00:00:00 | | 2007-01-05 | 27,500 | 6.46 | 6.46 | 6.11 | 6.15 | 00:00:00 | | 2007-01-08 | 5,700 | 6.35 | 6.50 | 6.26 | 6.45 | 00:00:00 | | 2007-01-09 | 12,500 | 6.26 | 6.26 | 6.02 | 6.11 | 00:00:00 | | 2007-01-10 | 43,700 | 5.40 | 5.74 | 5.40 | 5.74 | 00:00:00 | | 2007-01-11 | 30,900 | 5.92 | 6.15 | 5.92 | 6.15 | 00:00:00 | | 2007-01-12 | 41,300 | 6.35 | 6.69 | 6.21 | 6.55 | 00:00:00 | | 2007-01-15 | 10,200 | 6.44 | 6.48 | 6.44 | 6.48 | 00:00:00 | | 2007-01-16 | 39,000 | 6.40 | 6.54 | 6.36 | 6.50 | 00:00:00 | | 2007-01-17 | 17,500 | 6.70 | 6.90 | 6.70 | 6.80 | 00:00:00 | | 2007-01-18 | 46,800 | 6.90 | 7.20 | 6.90 | 6.98 | 00:00:00 | | 2007-01-19 | 41,000 | 7.20 | 7.20 | 6.50 | 7.19 | 00:00:00 | | 2007-01-22 | 20,400 | 7.19 | 7.19 | 6.62 | 6.94 | 00:00:00 | | 2007-01-23 | 8,600 | 6.65 | 6.75 | 6.51 | 6.74 | 00:00:00 | | 2007-01-24 | 4,400 | 6.68 | 6.71 | 6.65 | 6.71 | 00:00:00 | | 2007-01-25 | 7,400 | 6.65 | 6.65 | 6.51 | 6.51 | 00:00:00 | | 2007-01-26 | 4,300 | 6.50 | 6.55 | 6.30 | 6.30 | 00:00:00 | | 2007-01-29 | 18,100 | 6.19 | 6.50 | 6.17 | 6.50 | 00:00:00 | | 2007-01-30 | 8,600 | 6.35 | 6.45 | 6.28 | 6.45 | 00:00:00 | | 2007-01-31 | 2,000 | 6.25 | 6.25 | 6.25 | 6.25 | 00:00:00 | | 2007-02-01 | 6,000 | 6.20 | 6.20 | 6.19 | 6.20 | 00:00:00 | | 2007-02-02 | 18,400 | 6.18 | 6.19 | 6.12 | 6.19 | 00:00:00 | | 2007-02-05 | 4,100 | 6.11 | 6.17 | 6.11 | 6.11 | 00:00:00 | | 2007-02-06 | 6,900 | 6.12 | 6.17 | 6.01 | 6.17 | 00:00:00 | | 2007-02-07 | 4,200 | 6.15 | 6.17 | 6.10 | 6.10 | 00:00:00 | | 2007-02-08 | 14,100 | 6.01 | 6.05 | 6.01 | 6.01 | 00:00:00 | | 2007-02-09 | 36,800 | 6.15 | 6.15 | 5.95 | 6.13 | 00:00:00 | | 2007-02-12 | 10,600 | 6.00 | 6.17 | 5.98 | 6.10 | 00:00:00 | | 2007-02-13 | 10,000 | 5.93 | 6.10 | 5.92 | 6.10 | 00:00:00 | | 2007-02-14 | 20,300 | 6.05 | 6.40 | 6.05 | 6.32 | 00:00:00 | | 2007-02-15 | 10,200 | 6.29 | 6.29 | 6.05 | 6.05 | 00:00:00 | | 2007-02-16 | 8,000 | 6.13 | 6.18 | 6.11 | 6.16 | 00:00:00 | | 2007-02-19 | 10,600 | 6.01 | 6.16 | 6.01 | 6.12 | 00:00:00 | | 2007-02-20 | 23,300 | 6.35 | 6.50 | 6.33 | 6.50 | 00:00:00 | | 2007-02-21 | 11,000 | 6.55 | 6.55 | 6.18 | 6.35 | 00:00:00 | | 2007-02-22 | 11,400 | 6.65 | 6.65 | 6.49 | 6.64 | 00:00:00 | | 2007-02-23 | 11,000 | 6.78 | 6.97 | 6.78 | 6.81 | 00:00:00 | | 2007-02-26 | 27,300 | 6.95 | 6.95 | 6.87 | 6.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
