|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-08 | 8,900 | 2.36 | 2.43 | 2.35 | 2.43 | 00:00:00 | | 2008-02-11 | 10,300 | 2.43 | 2.44 | 2.40 | 2.44 | 00:00:00 | | 2008-02-12 | 36,600 | 2.41 | 2.59 | 2.40 | 2.59 | 00:00:00 | | 2008-02-13 | 17,900 | 2.74 | 3.12 | 2.72 | 3.12 | 00:00:00 | | 2008-02-14 | 13,300 | 2.91 | 2.91 | 2.91 | 2.91 | 00:00:00 | | 2008-02-15 | 7,300 | 2.94 | 3.06 | 2.86 | 3.06 | 00:00:00 | | 2008-02-19 | 15,300 | 3.12 | 3.15 | 2.98 | 3.14 | 00:00:00 | | 2008-02-20 | 10,400 | 3.07 | 3.17 | 3.02 | 3.17 | 00:00:00 | | 2008-02-21 | 4,900 | 3.15 | 3.16 | 3.15 | 3.16 | 00:00:00 | | 2008-02-22 | 1,000 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2008-02-25 | 8,600 | 3.13 | 3.17 | 3.10 | 3.17 | 00:00:00 | | 2008-02-26 | 2,200 | 3.07 | 3.07 | 3.07 | 3.07 | 00:00:00 | | 2008-02-27 | 2,300 | 3.08 | 3.08 | 3.04 | 3.04 | 00:00:00 | | 2008-02-28 | 4,000 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2008-02-29 | 1,800 | 3.10 | 3.25 | 3.05 | 3.25 | 00:00:00 | | 2008-03-03 | 18,000 | 3.25 | 3.31 | 3.19 | 3.23 | 00:00:00 | | 2008-03-04 | 14,000 | 3.21 | 3.21 | 3.07 | 3.07 | 00:00:00 | | 2008-03-05 | 8,100 | 3.15 | 3.15 | 3.00 | 3.05 | 00:00:00 | | 2008-03-06 | 17,000 | 3.00 | 3.05 | 2.98 | 3.00 | 00:00:00 | | 2008-03-07 | 12,500 | 2.94 | 2.94 | 2.90 | 2.90 | 00:00:00 | | 2008-03-10 | 28,700 | 2.76 | 2.79 | 2.70 | 2.76 | 00:00:00 | | 2008-03-11 | 400 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2008-03-12 | 20,000 | 2.72 | 2.75 | 2.68 | 2.75 | 00:00:00 | | 2008-03-13 | 3,500 | 2.73 | 2.74 | 2.73 | 2.74 | 00:00:00 | | 2008-03-14 | 1,700 | 2.74 | 2.74 | 2.69 | 2.69 | 00:00:00 | | 2008-03-17 | 11,300 | 2.67 | 2.69 | 2.52 | 2.69 | 00:00:00 | | 2008-03-18 | 200 | 2.56 | 2.56 | 2.56 | 2.56 | 00:00:00 | | 2008-03-19 | 10,000 | 2.54 | 2.62 | 2.54 | 2.62 | 00:00:00 | | 2008-03-20 | 2,500 | 2.46 | 2.54 | 2.45 | 2.54 | 00:00:00 | | 2008-03-24 | 1,000 | 2.73 | 2.73 | 2.73 | 2.73 | 00:00:00 | | 2008-03-25 | 4,700 | 2.59 | 2.61 | 2.55 | 2.55 | 00:00:00 | | 2008-03-26 | 38,000 | 2.53 | 2.65 | 2.52 | 2.52 | 00:00:00 | | 2008-03-27 | 33,400 | 2.55 | 2.55 | 2.49 | 2.52 | 00:00:00 | | 2008-03-28 | 167,000 | 2.50 | 2.52 | 2.46 | 2.52 | 00:00:00 | | 2008-03-31 | 61,400 | 2.54 | 2.55 | 2.51 | 2.51 | 00:00:00 | | 2008-04-01 | 2,500 | 2.41 | 2.41 | 2.40 | 2.40 | 00:00:00 | | 2008-04-02 | 40,500 | 2.40 | 2.45 | 2.40 | 2.40 | 00:00:00 | | 2008-04-03 | 59,600 | 2.49 | 2.51 | 2.36 | 2.51 | 00:00:00 | | 2008-04-04 | 1,300 | 2.39 | 2.53 | 2.39 | 2.53 | 00:00:00 | | 2008-04-07 | 39,000 | 2.44 | 2.85 | 2.44 | 2.85 | 00:00:00 | | 2008-04-08 | 4,500 | 2.83 | 2.83 | 2.81 | 2.81 | 00:00:00 | | 2008-04-09 | 0 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2008-04-10 | 0 | 2.81 | 2.81 | 2.81 | 2.81 | 00:00:00 | | 2008-04-11 | 7,300 | 2.88 | 3.10 | 2.85 | 3.10 | 00:00:00 | | 2008-04-14 | 4,100 | 2.85 | 3.02 | 2.85 | 3.02 | 00:00:00 | | 2008-04-15 | 10,800 | 3.00 | 3.06 | 2.98 | 3.06 | 00:00:00 | | 2008-04-16 | 4,800 | 3.06 | 3.09 | 3.06 | 3.09 | 00:00:00 | | 2008-04-17 | 8,500 | 3.06 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2008-04-18 | 140,600 | 3.15 | 3.17 | 3.00 | 3.17 | 00:00:00 | | 2008-04-21 | 16,200 | 3.08 | 3.08 | 2.92 | 2.96 | 00:00:00 | | 2008-04-22 | 8,900 | 2.88 | 3.00 | 2.88 | 2.99 | 00:00:00 | | 2008-04-23 | 8,500 | 2.99 | 3.03 | 2.99 | 3.03 | 00:00:00 | | 2008-04-24 | 8,800 | 2.91 | 2.91 | 2.88 | 2.88 | 00:00:00 | | 2008-04-25 | 36,000 | 3.05 | 3.25 | 2.96 | 3.25 | 00:00:00 | | 2008-04-28 | 80,700 | 3.67 | 3.77 | 3.49 | 3.57 | 00:00:00 | | 2008-04-29 | 7,200 | 3.56 | 3.70 | 3.52 | 3.65 | 00:00:00 | | 2008-04-30 | 2,100 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | | 2008-05-01 | 0 | 3.59 | 3.59 | 3.59 | 3.59 | 00:00:00 | | 2008-05-02 | 25,300 | 3.45 | 3.45 | 3.37 | 3.45 | 00:00:00 | | 2008-05-05 | 2,300 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2008-05-06 | 0 | 3.45 | 3.45 | 3.45 | 3.45 | 00:00:00 | | 2008-05-07 | 17,500 | 3.33 | 3.33 | 3.24 | 3.24 | 00:00:00 | | 2008-05-08 | 1,400 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2008-05-09 | 3,600 | 3.30 | 3.45 | 3.30 | 3.45 | 00:00:00 | | 2008-05-12 | 3,100 | 3.45 | 3.50 | 3.45 | 3.50 | 00:00:00 | | 2008-05-13 | 9,300 | 3.55 | 3.55 | 3.47 | 3.48 | 00:00:00 | | 2008-05-14 | 2,800 | 3.64 | 3.65 | 3.64 | 3.65 | 00:00:00 | | 2008-05-15 | 22,100 | 3.65 | 3.79 | 3.65 | 3.79 | 00:00:00 | | 2008-05-16 | 12,000 | 3.85 | 3.95 | 3.76 | 3.77 | 00:00:00 | | 2008-05-20 | 9,300 | 3.88 | 3.88 | 3.87 | 3.88 | 00:00:00 | | 2008-05-21 | 5,400 | 3.87 | 3.90 | 3.87 | 3.90 | 00:00:00 | | 2008-05-22 | 14,200 | 3.90 | 3.90 | 3.61 | 3.70 | 00:00:00 | | 2008-05-23 | 0 | 3.70 | 3.70 | 3.70 | 3.70 | 00:00:00 | | 2008-05-26 | 12,100 | 3.60 | 3.61 | 3.59 | 3.60 | 00:00:00 | | 2008-05-27 | 16,000 | 3.52 | 3.52 | 3.30 | 3.46 | 00:00:00 | | 2008-05-28 | 2,700 | 3.48 | 3.48 | 3.48 | 3.48 | 00:00:00 | | 2008-05-29 | 20,800 | 3.30 | 3.37 | 3.11 | 3.37 | 00:00:00 | | 2008-05-30 | 7,500 | 3.40 | 3.41 | 3.38 | 3.39 | 00:00:00 | | 2008-06-02 | 26,000 | 3.28 | 3.36 | 3.00 | 3.36 | 00:00:00 | | 2008-06-03 | 3,100 | 3.39 | 3.39 | 3.39 | 3.39 | 00:00:00 | | 2008-06-04 | 6,200 | 3.41 | 3.42 | 3.41 | 3.42 | 00:00:00 | | 2008-06-05 | 0 | 3.42 | 3.42 | 3.42 | 3.42 | 00:00:00 | | 2008-06-06 | 25,000 | 3.24 | 3.41 | 3.22 | 3.41 | 00:00:00 | | 2008-06-09 | 33,000 | 3.31 | 3.41 | 3.16 | 3.41 | 00:00:00 | | 2008-06-10 | 600 | 3.40 | 3.40 | 3.40 | 3.40 | 00:00:00 | | 2008-06-11 | 2,800 | 3.26 | 3.26 | 3.22 | 3.22 | 00:00:00 | | 2008-06-12 | 4,300 | 3.21 | 3.21 | 3.21 | 3.21 | 00:00:00 | | 2008-06-13 | 13,800 | 3.14 | 3.42 | 3.06 | 3.42 | 00:00:00 | | 2008-06-16 | 6,200 | 3.29 | 3.29 | 3.26 | 3.28 | 00:00:00 | | 2008-06-17 | 4,000 | 3.30 | 3.31 | 3.30 | 3.30 | 00:00:00 | | 2008-06-18 | 1,000 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2008-06-19 | 14,500 | 3.35 | 3.35 | 3.28 | 3.30 | 00:00:00 | | 2008-06-20 | 5,900 | 3.23 | 3.30 | 3.22 | 3.30 | 00:00:00 | | 2008-06-23 | 0 | 3.30 | 3.30 | 3.30 | 3.30 | 00:00:00 | | 2008-06-24 | 4,500 | 3.22 | 3.22 | 3.15 | 3.15 | 00:00:00 | | 2008-06-25 | 10,600 | 3.14 | 3.14 | 3.00 | 3.05 | 00:00:00 | | 2008-06-26 | 1,500 | 3.15 | 3.15 | 3.07 | 3.07 | 00:00:00 | | 2008-06-27 | 3,300 | 3.08 | 3.08 | 3.04 | 3.07 | 00:00:00 | | 2008-06-30 | 1,600 | 3.13 | 3.16 | 3.13 | 3.13 | 00:00:00 | | 2008-07-02 | 15,800 | 3.15 | 3.15 | 2.97 | 3.15 | 00:00:00 | | 2008-07-03 | 6,000 | 3.08 | 3.12 | 3.08 | 3.12 | 00:00:00 | | 2008-07-04 | 300 | 3.01 | 3.01 | 3.01 | 3.01 | 00:00:00 | | 2008-07-07 | 19,200 | 3.08 | 3.25 | 3.04 | 3.04 | 00:00:00 | | 2008-07-08 | 11,200 | 3.04 | 3.04 | 2.95 | 2.95 | 00:00:00 | | 2008-07-09 | 6,900 | 3.06 | 3.07 | 3.06 | 3.07 | 00:00:00 | | 2008-07-10 | 1,300 | 3.06 | 3.06 | 3.06 | 3.06 | 00:00:00 | | 2008-07-11 | 1,600 | 3.00 | 3.12 | 3.00 | 3.12 | 00:00:00 | | 2008-07-14 | 7,600 | 3.12 | 3.15 | 3.01 | 3.11 | 00:00:00 | | 2008-07-15 | 14,700 | 3.00 | 3.00 | 2.80 | 2.86 | 00:00:00 | | 2008-07-16 | 22,000 | 3.07 | 3.10 | 2.81 | 2.88 | 00:00:00 | | 2008-07-17 | 4,700 | 2.81 | 2.88 | 2.71 | 2.88 | 00:00:00 | | 2008-07-18 | 11,900 | 2.75 | 2.89 | 2.70 | 2.89 | 00:00:00 | | 2008-07-21 | 4,000 | 2.88 | 2.88 | 2.88 | 2.88 | 00:00:00 | | 2008-07-22 | 1,500 | 2.61 | 2.80 | 2.61 | 2.80 | 00:00:00 | | 2008-07-23 | 3,400 | 2.88 | 2.88 | 2.67 | 2.67 | 00:00:00 | | 2008-07-24 | 3,900 | 2.66 | 2.94 | 2.66 | 2.70 | 00:00:00 | | 2008-07-25 | 400 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-07-28 | 0 | 2.75 | 2.75 | 2.75 | 2.75 | 00:00:00 | | 2008-07-29 | 2,000 | 2.75 | 2.75 | 2.55 | 2.55 | 00:00:00 | | 2008-07-30 | 2,900 | 2.42 | 2.50 | 2.42 | 2.50 | 00:00:00 | | 2008-07-31 | 2,300 | 2.55 | 2.75 | 2.55 | 2.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
