|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-02-26 | 27,300 | 6.95 | 6.95 | 6.87 | 6.95 | 00:00:00 | 2007-02-27 | 21,500 | 6.40 | 6.55 | 5.76 | 6.01 | 00:00:00 | 2007-02-28 | 21,100 | 5.91 | 6.41 | 5.83 | 6.30 | 00:00:00 | 2007-03-01 | 9,600 | 6.18 | 6.18 | 6.05 | 6.11 | 00:00:00 | 2007-03-02 | 8,500 | 6.05 | 6.08 | 5.90 | 5.93 | 00:00:00 | 2007-03-05 | 25,000 | 5.60 | 5.64 | 5.26 | 5.50 | 00:00:00 | 2007-03-06 | 31,900 | 5.70 | 6.14 | 5.70 | 5.90 | 00:00:00 | 2007-03-07 | 10,900 | 5.95 | 6.16 | 5.94 | 6.02 | 00:00:00 | 2007-03-08 | 2,400 | 5.95 | 6.02 | 5.95 | 6.02 | 00:00:00 | 2007-03-09 | 3,000 | 5.99 | 6.18 | 5.99 | 6.14 | 00:00:00 | 2007-03-12 | 0 | 6.14 | 6.14 | 6.14 | 6.14 | 00:00:00 | 2007-03-13 | 22,100 | 5.79 | 5.81 | 5.56 | 5.56 | 00:00:00 | 2007-03-14 | 27,000 | 5.59 | 5.64 | 5.45 | 5.64 | 00:00:00 | 2007-03-15 | 56,800 | 5.44 | 5.50 | 5.35 | 5.50 | 00:00:00 | 2007-03-16 | 29,000 | 5.78 | 5.98 | 5.78 | 5.98 | 00:00:00 | 2007-03-19 | 4,000 | 5.87 | 6.04 | 5.87 | 6.04 | 00:00:00 | 2007-03-20 | 20,000 | 6.04 | 6.10 | 5.90 | 5.99 | 00:00:00 | 2007-03-21 | 44,300 | 6.12 | 6.30 | 6.10 | 6.30 | 00:00:00 | 2007-03-22 | 17,400 | 6.41 | 6.42 | 6.30 | 6.42 | 00:00:00 | 2007-03-23 | 18,000 | 6.40 | 6.40 | 6.30 | 6.33 | 00:00:00 | 2007-03-26 | 6,300 | 6.10 | 6.11 | 6.03 | 6.11 | 00:00:00 | 2007-03-27 | 14,000 | 6.02 | 6.02 | 5.80 | 5.80 | 00:00:00 | 2007-03-28 | 5,800 | 5.73 | 5.73 | 5.61 | 5.61 | 00:00:00 | 2007-03-29 | 11,800 | 5.79 | 5.80 | 5.62 | 5.62 | 00:00:00 | 2007-03-30 | 9,100 | 5.79 | 5.79 | 5.62 | 5.65 | 00:00:00 | 2007-04-02 | 8,800 | 5.61 | 5.61 | 5.50 | 5.50 | 00:00:00 | 2007-04-03 | 18,400 | 5.64 | 6.00 | 5.56 | 6.00 | 00:00:00 | 2007-04-04 | 21,400 | 6.03 | 6.48 | 6.03 | 6.42 | 00:00:00 | 2007-04-05 | 9,000 | 6.43 | 6.43 | 6.26 | 6.30 | 00:00:00 | 2007-04-09 | 6,800 | 6.20 | 6.50 | 6.20 | 6.21 | 00:00:00 | 2007-04-10 | 18,800 | 6.44 | 6.50 | 6.15 | 6.15 | 00:00:00 | 2007-04-11 | 3,200 | 6.25 | 6.28 | 6.18 | 6.18 | 00:00:00 | 2007-04-12 | 23,200 | 6.02 | 6.10 | 5.91 | 6.05 | 00:00:00 | 2007-04-13 | 1,000 | 6.18 | 6.18 | 6.18 | 6.18 | 00:00:00 | 2007-04-16 | 20,400 | 6.05 | 6.09 | 5.75 | 5.83 | 00:00:00 | 2007-04-17 | 20,300 | 5.85 | 5.95 | 5.67 | 5.95 | 00:00:00 | 2007-04-18 | 12,900 | 5.88 | 5.95 | 5.70 | 5.70 | 00:00:00 | 2007-04-19 | 24,700 | 5.79 | 5.79 | 5.60 | 5.70 | 00:00:00 | 2007-04-20 | 1,500 | 5.78 | 5.78 | 5.75 | 5.75 | 00:00:00 | 2007-04-23 | 7,500 | 5.61 | 5.70 | 5.56 | 5.60 | 00:00:00 | 2007-04-24 | 17,500 | 5.55 | 5.65 | 5.40 | 5.65 | 00:00:00 | 2007-04-25 | 5,800 | 5.72 | 5.72 | 5.55 | 5.55 | 00:00:00 | 2007-04-26 | 12,500 | 5.55 | 5.56 | 5.49 | 5.50 | 00:00:00 | 2007-04-27 | 12,700 | 5.55 | 5.62 | 5.45 | 5.45 | 00:00:00 | 2007-04-30 | 27,500 | 5.45 | 5.55 | 5.36 | 5.45 | 00:00:00 | 2007-05-01 | 2,600 | 5.31 | 5.40 | 5.31 | 5.40 | 00:00:00 | 2007-05-02 | 10,000 | 5.37 | 5.45 | 5.35 | 5.45 | 00:00:00 | 2007-05-03 | 3,100 | 5.40 | 5.40 | 5.35 | 5.37 | 00:00:00 | 2007-05-04 | 27,400 | 5.40 | 5.69 | 5.05 | 5.65 | 00:00:00 | 2007-05-07 | 14,600 | 5.68 | 5.75 | 5.51 | 5.75 | 00:00:00 | 2007-05-08 | 6,900 | 5.72 | 5.72 | 5.60 | 5.62 | 00:00:00 | 2007-05-09 | 8,000 | 5.49 | 5.49 | 5.30 | 5.44 | 00:00:00 | 2007-05-10 | 2,400 | 5.40 | 5.40 | 5.30 | 5.30 | 00:00:00 | 2007-05-11 | 15,800 | 5.30 | 5.38 | 5.23 | 5.34 | 00:00:00 | 2007-05-14 | 40,100 | 5.65 | 5.65 | 5.36 | 5.59 | 00:00:00 | 2007-05-15 | 12,500 | 5.56 | 5.56 | 5.40 | 5.50 | 00:00:00 | 2007-05-16 | 9,100 | 5.40 | 5.44 | 5.27 | 5.44 | 00:00:00 | 2007-05-17 | 37,700 | 5.40 | 5.40 | 5.10 | 5.25 | 00:00:00 | 2007-05-18 | 6,800 | 5.33 | 5.35 | 5.23 | 5.35 | 00:00:00 | 2007-05-22 | 50,700 | 5.16 | 5.20 | 4.58 | 5.19 | 00:00:00 | 2007-05-23 | 26,000 | 5.05 | 5.19 | 5.05 | 5.19 | 00:00:00 | 2007-05-24 | 24,200 | 5.22 | 5.22 | 5.00 | 5.01 | 00:00:00 | 2007-05-25 | 18,200 | 5.00 | 5.05 | 4.92 | 5.05 | 00:00:00 | 2007-05-28 | 0 | 5.05 | 5.05 | 5.05 | 5.05 | 00:00:00 | 2007-05-29 | 20,400 | 4.65 | 4.85 | 4.65 | 4.82 | 00:00:00 | 2007-05-30 | 42,100 | 4.81 | 4.89 | 4.60 | 4.89 | 00:00:00 | 2007-05-31 | 3,600 | 4.80 | 4.96 | 4.80 | 4.96 | 00:00:00 | 2007-06-01 | 34,100 | 4.80 | 4.80 | 4.50 | 4.80 | 00:00:00 | 2007-06-04 | 44,500 | 4.65 | 4.65 | 4.51 | 4.62 | 00:00:00 | 2007-06-05 | 32,800 | 4.62 | 4.62 | 4.50 | 4.50 | 00:00:00 | 2007-06-06 | 21,200 | 4.36 | 4.55 | 4.36 | 4.50 | 00:00:00 | 2007-06-07 | 29,300 | 4.48 | 4.48 | 4.31 | 4.32 | 00:00:00 | 2007-06-08 | 18,500 | 4.25 | 4.30 | 4.21 | 4.28 | 00:00:00 | 2007-06-11 | 10,800 | 4.21 | 4.21 | 4.14 | 4.20 | 00:00:00 | 2007-06-12 | 63,600 | 4.01 | 4.15 | 3.95 | 4.00 | 00:00:00 | 2007-06-13 | 66,000 | 4.10 | 4.70 | 4.10 | 4.64 | 00:00:00 | 2007-06-14 | 17,000 | 4.80 | 4.93 | 4.75 | 4.80 | 00:00:00 | 2007-06-15 | 11,500 | 4.85 | 4.85 | 4.68 | 4.80 | 00:00:00 | 2007-06-18 | 19,800 | 4.83 | 5.04 | 4.83 | 4.88 | 00:00:00 | 2007-06-19 | 25,700 | 5.10 | 5.28 | 5.10 | 5.20 | 00:00:00 | 2007-06-20 | 11,400 | 5.19 | 5.30 | 5.19 | 5.30 | 00:00:00 | 2007-06-21 | 12,900 | 5.00 | 5.08 | 4.90 | 5.08 | 00:00:00 | 2007-06-22 | 1,200 | 5.12 | 5.12 | 5.05 | 5.05 | 00:00:00 | 2007-06-25 | 3,000 | 5.14 | 5.15 | 5.14 | 5.15 | 00:00:00 | 2007-06-26 | 20,600 | 5.00 | 5.12 | 4.88 | 5.05 | 00:00:00 | 2007-06-27 | 11,100 | 5.00 | 5.05 | 5.00 | 5.05 | 00:00:00 | 2007-06-28 | 5,500 | 5.04 | 5.04 | 5.04 | 5.04 | 00:00:00 | 2007-06-29 | 8,800 | 5.09 | 5.14 | 5.02 | 5.10 | 00:00:00 | 2007-07-03 | 1,000 | 5.03 | 5.03 | 5.03 | 5.03 | 00:00:00 | 2007-07-04 | 50,100 | 5.35 | 5.58 | 5.35 | 5.45 | 00:00:00 | 2007-07-05 | 8,800 | 5.50 | 5.50 | 5.22 | 5.45 | 00:00:00 | 2007-07-06 | 54,000 | 5.40 | 5.40 | 5.35 | 5.39 | 00:00:00 | 2007-07-09 | 61,600 | 5.40 | 5.65 | 5.40 | 5.65 | 00:00:00 | 2007-07-10 | 23,700 | 5.68 | 5.95 | 5.68 | 5.94 | 00:00:00 | 2007-07-11 | 8,700 | 5.91 | 5.91 | 5.70 | 5.91 | 00:00:00 | 2007-07-12 | 3,000 | 5.81 | 5.81 | 5.73 | 5.75 | 00:00:00 | 2007-07-13 | 14,900 | 5.80 | 6.30 | 5.80 | 6.20 | 00:00:00 | 2007-07-16 | 24,300 | 6.07 | 6.10 | 5.91 | 6.00 | 00:00:00 | 2007-07-17 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | 2007-07-18 | 3,500 | 5.81 | 6.00 | 5.74 | 6.00 | 00:00:00 | 2007-07-19 | 0 | 6.00 | 6.00 | 6.00 | 6.00 | 00:00:00 | 2007-07-20 | 2,500 | 5.67 | 5.76 | 5.65 | 5.76 | 00:00:00 | 2007-07-23 | 13,100 | 5.75 | 5.75 | 5.54 | 5.60 | 00:00:00 | 2007-07-24 | 13,000 | 5.47 | 5.51 | 5.34 | 5.50 | 00:00:00 | 2007-07-25 | 21,000 | 5.44 | 5.45 | 5.10 | 5.10 | 00:00:00 | 2007-07-26 | 16,900 | 5.15 | 5.15 | 4.78 | 4.85 | 00:00:00 | 2007-07-27 | 6,300 | 5.00 | 5.00 | 4.90 | 4.90 | 00:00:00 | 2007-07-30 | 5,200 | 4.87 | 5.04 | 4.87 | 5.04 | 00:00:00 | 2007-07-31 | 10,800 | 5.04 | 5.32 | 5.04 | 5.26 | 00:00:00 | 2007-08-01 | 12,000 | 4.91 | 4.98 | 4.85 | 4.85 | 00:00:00 | 2007-08-02 | 14,800 | 4.87 | 5.05 | 4.86 | 4.95 | 00:00:00 | 2007-08-03 | 5,800 | 4.87 | 4.97 | 4.86 | 4.97 | 00:00:00 | 2007-08-07 | 36,300 | 4.99 | 4.99 | 4.40 | 4.60 | 00:00:00 | 2007-08-08 | 21,200 | 4.43 | 4.45 | 4.31 | 4.45 | 00:00:00 | 2007-08-09 | 18,700 | 4.45 | 4.45 | 4.24 | 4.25 | 00:00:00 | 2007-08-10 | 38,500 | 4.00 | 4.12 | 3.92 | 4.12 | 00:00:00 | 2007-08-13 | 25,700 | 4.12 | 4.45 | 4.05 | 4.20 | 00:00:00 | 2007-08-14 | 5,700 | 4.46 | 4.46 | 4.08 | 4.10 | 00:00:00 | 2007-08-15 | 6,500 | 4.06 | 4.06 | 3.99 | 4.00 | 00:00:00 | 2007-08-16 | 58,000 | 3.87 | 3.87 | 3.50 | 3.65 | 00:00:00 | 2007-08-17 | 64,800 | 3.50 | 3.99 | 3.40 | 3.76 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|