|
 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 | | 2007-08-17 | 64,800 | 3.50 | 3.99 | 3.40 | 3.76 | 00:00:00 | | 2007-08-20 | 31,800 | 3.95 | 4.00 | 3.80 | 4.00 | 00:00:00 | | 2007-08-21 | 3,900 | 4.00 | 4.32 | 4.00 | 4.10 | 00:00:00 | | 2007-08-22 | 16,500 | 4.00 | 4.29 | 3.91 | 4.20 | 00:00:00 | | 2007-08-23 | 3,600 | 4.30 | 4.50 | 4.18 | 4.18 | 00:00:00 | | 2007-08-24 | 3,900 | 3.88 | 4.05 | 3.88 | 4.05 | 00:00:00 | | 2007-08-27 | 100 | 4.20 | 4.20 | 4.20 | 4.20 | 00:00:00 | | 2007-08-28 | 12,700 | 3.89 | 4.00 | 3.68 | 4.00 | 00:00:00 | | 2007-08-29 | 8,700 | 3.75 | 3.90 | 3.70 | 3.90 | 00:00:00 | | 2007-08-30 | 6,100 | 3.89 | 3.90 | 3.88 | 3.90 | 00:00:00 | | 2007-08-31 | 27,100 | 3.90 | 4.04 | 3.80 | 4.04 | 00:00:00 | | 2007-09-04 | 26,000 | 4.25 | 4.40 | 4.25 | 4.36 | 00:00:00 | | 2007-09-05 | 9,900 | 4.27 | 4.27 | 4.20 | 4.20 | 00:00:00 | | 2007-09-06 | 5,900 | 4.20 | 4.27 | 4.10 | 4.20 | 00:00:00 | | 2007-09-07 | 8,600 | 4.21 | 4.39 | 4.21 | 4.39 | 00:00:00 | | 2007-09-10 | 900 | 4.15 | 4.15 | 4.15 | 4.15 | 00:00:00 | | 2007-09-11 | 5,000 | 3.96 | 3.98 | 3.90 | 3.98 | 00:00:00 | | 2007-09-12 | 4,000 | 3.99 | 4.33 | 3.95 | 4.28 | 00:00:00 | | 2007-09-13 | 0 | 4.28 | 4.28 | 4.28 | 4.28 | 00:00:00 | | 2007-09-14 | 16,600 | 4.21 | 4.23 | 4.10 | 4.10 | 00:00:00 | | 2007-09-17 | 6,100 | 3.99 | 4.09 | 3.99 | 4.00 | 00:00:00 | | 2007-09-18 | 2,300 | 4.05 | 4.05 | 4.05 | 4.05 | 00:00:00 | | 2007-09-19 | 4,200 | 4.16 | 4.30 | 4.16 | 4.25 | 00:00:00 | | 2007-09-20 | 79,000 | 4.10 | 4.41 | 4.10 | 4.40 | 00:00:00 | | 2007-09-21 | 9,000 | 4.21 | 4.40 | 4.21 | 4.40 | 00:00:00 | | 2007-09-24 | 15,400 | 4.40 | 4.40 | 4.14 | 4.40 | 00:00:00 | | 2007-09-25 | 0 | 4.40 | 4.40 | 4.40 | 4.40 | 00:00:00 | | 2007-09-26 | 13,000 | 4.17 | 4.38 | 4.12 | 4.12 | 00:00:00 | | 2007-09-27 | 24,800 | 4.08 | 4.14 | 4.05 | 4.14 | 00:00:00 | | 2007-09-28 | 10,700 | 4.09 | 4.09 | 3.96 | 3.97 | 00:00:00 | | 2007-10-01 | 10,400 | 4.34 | 4.37 | 4.09 | 4.37 | 00:00:00 | | 2007-10-02 | 100 | 4.18 | 4.18 | 4.18 | 4.18 | 00:00:00 | | 2007-10-03 | 3,600 | 4.22 | 4.22 | 4.18 | 4.19 | 00:00:00 | | 2007-10-04 | 3,300 | 4.18 | 4.18 | 3.94 | 4.16 | 00:00:00 | | 2007-10-05 | 9,300 | 4.07 | 4.10 | 4.05 | 4.05 | 00:00:00 | | 2007-10-09 | 10,900 | 3.85 | 4.05 | 3.85 | 4.04 | 00:00:00 | | 2007-10-10 | 1,600 | 4.05 | 4.20 | 4.05 | 4.20 | 00:00:00 | | 2007-10-11 | 5,900 | 4.10 | 4.16 | 4.04 | 4.16 | 00:00:00 | | 2007-10-12 | 200 | 4.16 | 4.16 | 4.16 | 4.16 | 00:00:00 | | 2007-10-15 | 200 | 4.16 | 4.16 | 4.16 | 4.16 | 00:00:00 | | 2007-10-16 | 79,800 | 3.91 | 4.25 | 3.89 | 4.25 | 00:00:00 | | 2007-10-17 | 4,000 | 4.14 | 4.14 | 4.14 | 4.14 | 00:00:00 | | 2007-10-18 | 6,800 | 4.02 | 4.02 | 3.86 | 3.93 | 00:00:00 | | 2007-10-19 | 9,800 | 3.75 | 3.96 | 3.74 | 3.77 | 00:00:00 | | 2007-10-22 | 17,200 | 3.76 | 3.76 | 3.65 | 3.70 | 00:00:00 | | 2007-10-23 | 16,600 | 3.70 | 3.84 | 3.53 | 3.84 | 00:00:00 | | 2007-10-24 | 2,400 | 3.70 | 3.72 | 3.70 | 3.72 | 00:00:00 | | 2007-10-25 | 7,500 | 3.72 | 3.78 | 3.72 | 3.72 | 00:00:00 | | 2007-10-26 | 6,700 | 3.71 | 3.80 | 3.70 | 3.75 | 00:00:00 | | 2007-10-29 | 28,300 | 3.79 | 4.09 | 3.79 | 4.09 | 00:00:00 | | 2007-10-30 | 22,800 | 3.98 | 4.20 | 3.93 | 4.12 | 00:00:00 | | 2007-10-31 | 79,200 | 4.20 | 4.60 | 4.20 | 4.59 | 00:00:00 | | 2007-11-01 | 24,400 | 4.68 | 4.68 | 4.43 | 4.49 | 00:00:00 | | 2007-11-02 | 26,700 | 4.52 | 4.60 | 4.46 | 4.54 | 00:00:00 | | 2007-11-05 | 8,800 | 4.55 | 4.60 | 4.55 | 4.55 | 00:00:00 | | 2007-11-06 | 3,600 | 4.55 | 4.55 | 4.46 | 4.46 | 00:00:00 | | 2007-11-07 | 1,600 | 4.27 | 4.27 | 4.27 | 4.27 | 00:00:00 | | 2007-11-08 | 1,300 | 4.08 | 4.08 | 4.01 | 4.01 | 00:00:00 | | 2007-11-09 | 5,700 | 4.00 | 4.02 | 4.00 | 4.00 | 00:00:00 | | 2007-11-12 | 4,600 | 3.88 | 3.97 | 3.63 | 3.78 | 00:00:00 | | 2007-11-13 | 13,300 | 3.79 | 4.00 | 3.77 | 4.00 | 00:00:00 | | 2007-11-14 | 4,100 | 4.00 | 4.05 | 3.95 | 3.99 | 00:00:00 | | 2007-11-15 | 4,900 | 3.91 | 3.91 | 3.62 | 3.74 | 00:00:00 | | 2007-11-16 | 5,700 | 3.71 | 3.71 | 3.62 | 3.66 | 00:00:00 | | 2007-11-19 | 23,100 | 3.61 | 3.65 | 3.46 | 3.62 | 00:00:00 | | 2007-11-20 | 12,000 | 3.59 | 3.66 | 3.59 | 3.65 | 00:00:00 | | 2007-11-21 | 31,300 | 3.49 | 3.51 | 3.49 | 3.50 | 00:00:00 | | 2007-11-22 | 6,700 | 3.40 | 3.60 | 3.40 | 3.54 | 00:00:00 | | 2007-11-23 | 1,400 | 3.54 | 3.65 | 3.45 | 3.65 | 00:00:00 | | 2007-11-26 | 3,800 | 3.66 | 3.74 | 3.60 | 3.74 | 00:00:00 | | 2007-11-27 | 1,700 | 3.57 | 3.57 | 3.49 | 3.49 | 00:00:00 | | 2007-11-28 | 53,900 | 3.36 | 3.75 | 3.36 | 3.75 | 00:00:00 | | 2007-11-29 | 7,100 | 3.74 | 3.74 | 3.47 | 3.48 | 00:00:00 | | 2007-11-30 | 12,500 | 3.44 | 3.44 | 3.33 | 3.36 | 00:00:00 | | 2007-12-03 | 3,600 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2007-12-04 | 7,300 | 3.33 | 3.33 | 3.31 | 3.32 | 00:00:00 | | 2007-12-05 | 89,800 | 3.31 | 3.42 | 3.14 | 3.40 | 00:00:00 | | 2007-12-06 | 19,200 | 3.21 | 3.21 | 3.05 | 3.21 | 00:00:00 | | 2007-12-07 | 1,000 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2007-12-10 | 4,200 | 3.14 | 3.18 | 3.11 | 3.16 | 00:00:00 | | 2007-12-11 | 1,100 | 3.16 | 3.16 | 3.16 | 3.16 | 00:00:00 | | 2007-12-12 | 33,500 | 3.05 | 3.09 | 3.00 | 3.09 | 00:00:00 | | 2007-12-13 | 45,700 | 3.05 | 3.05 | 2.93 | 3.02 | 00:00:00 | | 2007-12-14 | 25,000 | 2.96 | 2.96 | 2.85 | 2.87 | 00:00:00 | | 2007-12-17 | 47,200 | 2.87 | 2.87 | 2.52 | 2.52 | 00:00:00 | | 2007-12-18 | 35,400 | 2.76 | 3.13 | 2.73 | 2.99 | 00:00:00 | | 2007-12-19 | 25,900 | 2.89 | 3.00 | 2.77 | 3.00 | 00:00:00 | | 2007-12-20 | 4,500 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2007-12-21 | 21,300 | 2.80 | 2.85 | 2.77 | 2.80 | 00:00:00 | | 2007-12-24 | 500 | 3.23 | 3.49 | 3.00 | 3.49 | 00:00:00 | | 2007-12-27 | 44,500 | 3.00 | 3.48 | 2.85 | 3.20 | 00:00:00 | | 2007-12-28 | 1,800 | 3.15 | 3.35 | 3.15 | 3.20 | 00:00:00 | | 2007-12-31 | 5,100 | 3.34 | 3.34 | 3.15 | 3.15 | 00:00:00 | | 2008-01-02 | 6,100 | 3.15 | 3.80 | 3.03 | 3.14 | 00:00:00 | | 2008-01-03 | 11,900 | 3.02 | 3.15 | 2.99 | 3.05 | 00:00:00 | | 2008-01-04 | 4,400 | 3.00 | 3.02 | 2.90 | 3.02 | 00:00:00 | | 2008-01-07 | 6,500 | 3.02 | 3.09 | 2.90 | 3.09 | 00:00:00 | | 2008-01-08 | 13,200 | 3.08 | 3.12 | 3.00 | 3.12 | 00:00:00 | | 2008-01-09 | 1,400 | 3.11 | 3.11 | 3.04 | 3.04 | 00:00:00 | | 2008-01-10 | 29,300 | 2.88 | 2.98 | 2.80 | 2.98 | 00:00:00 | | 2008-01-11 | 7,700 | 2.91 | 2.98 | 2.91 | 2.98 | 00:00:00 | | 2008-01-14 | 2,300 | 2.89 | 3.03 | 2.89 | 3.03 | 00:00:00 | | 2008-01-15 | 2,200 | 2.92 | 3.02 | 2.92 | 3.02 | 00:00:00 | | 2008-01-16 | 14,700 | 2.85 | 2.85 | 2.64 | 2.77 | 00:00:00 | | 2008-01-17 | 7,700 | 2.77 | 2.77 | 2.66 | 2.77 | 00:00:00 | | 2008-01-18 | 12,500 | 2.53 | 2.75 | 2.50 | 2.75 | 00:00:00 | | 2008-01-21 | 65,000 | 2.51 | 2.51 | 2.11 | 2.15 | 00:00:00 | | 2008-01-22 | 28,500 | 2.05 | 2.40 | 2.05 | 2.25 | 00:00:00 | | 2008-01-23 | 29,100 | 1.98 | 2.15 | 1.95 | 2.15 | 00:00:00 | | 2008-01-24 | 15,700 | 2.20 | 2.25 | 2.11 | 2.15 | 00:00:00 | | 2008-01-25 | 20,500 | 2.25 | 2.30 | 2.21 | 2.30 | 00:00:00 | | 2008-01-28 | 16,200 | 2.16 | 2.18 | 2.10 | 2.17 | 00:00:00 | | 2008-01-29 | 4,300 | 2.15 | 2.16 | 2.15 | 2.16 | 00:00:00 | | 2008-01-30 | 38,400 | 2.15 | 2.26 | 2.15 | 2.25 | 00:00:00 | | 2008-01-31 | 102,800 | 2.15 | 2.70 | 2.15 | 2.70 | 00:00:00 | | 2008-02-01 | 49,700 | 2.62 | 2.72 | 2.50 | 2.72 | 00:00:00 | | 2008-02-04 | 8,400 | 2.72 | 2.72 | 2.53 | 2.60 | 00:00:00 | | 2008-02-05 | 38,000 | 2.52 | 2.52 | 2.35 | 2.35 | 00:00:00 | | 2008-02-06 | 16,600 | 2.40 | 2.42 | 2.38 | 2.42 | 00:00:00 | | 2008-02-07 | 2,400 | 2.40 | 2.42 | 2.40 | 2.42 | 00:00:00 | | 2008-02-08 | 8,900 | 2.36 | 2.43 | 2.35 | 2.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
