|
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 | 2008-07-31 | 2,300 | 2.55 | 2.75 | 2.55 | 2.75 | 00:00:00 | 2008-08-01 | 1,500 | 2.74 | 2.85 | 2.74 | 2.85 | 00:00:00 | 2008-08-05 | 1,600 | 2.84 | 2.85 | 2.84 | 2.85 | 00:00:00 | 2008-08-06 | 4,000 | 2.86 | 2.86 | 2.74 | 2.75 | 00:00:00 | 2008-08-07 | 1,100 | 2.51 | 2.51 | 2.50 | 2.50 | 00:00:00 | 2008-08-08 | 5,900 | 2.52 | 2.63 | 2.50 | 2.63 | 00:00:00 | 2008-08-11 | 1,200 | 2.63 | 2.63 | 2.41 | 2.41 | 00:00:00 | 2008-08-12 | 2,500 | 2.43 | 2.43 | 2.43 | 2.43 | 00:00:00 | 2008-08-13 | 1,400 | 2.40 | 2.40 | 2.22 | 2.22 | 00:00:00 | 2008-08-14 | 4,600 | 2.37 | 2.42 | 2.35 | 2.35 | 00:00:00 | 2008-08-15 | 18,600 | 2.20 | 2.20 | 1.94 | 2.12 | 00:00:00 | 2008-08-18 | 2,400 | 2.05 | 2.30 | 2.05 | 2.11 | 00:00:00 | 2008-08-19 | 2,000 | 2.15 | 2.16 | 2.15 | 2.16 | 00:00:00 | 2008-08-20 | 9,000 | 2.21 | 2.29 | 2.21 | 2.29 | 00:00:00 | 2008-08-21 | 3,000 | 2.17 | 2.30 | 2.17 | 2.30 | 00:00:00 | 2008-08-22 | 35,400 | 2.32 | 2.32 | 2.11 | 2.12 | 00:00:00 | 2008-08-25 | 9,000 | 2.11 | 2.11 | 1.94 | 2.00 | 00:00:00 | 2008-08-26 | 1,900 | 2.10 | 2.10 | 2.06 | 2.09 | 00:00:00 | 2008-08-27 | 3,700 | 2.08 | 2.09 | 2.08 | 2.09 | 00:00:00 | 2008-08-28 | 1,600 | 2.08 | 2.09 | 2.08 | 2.09 | 00:00:00 | 2008-08-29 | 3,500 | 2.04 | 2.10 | 2.04 | 2.10 | 00:00:00 | 2008-09-02 | 22,100 | 2.10 | 2.20 | 2.05 | 2.20 | 00:00:00 | 2008-09-03 | 3,500 | 2.06 | 2.07 | 2.06 | 2.06 | 00:00:00 | 2008-09-04 | 2,100 | 2.07 | 2.07 | 2.05 | 2.05 | 00:00:00 | 2008-09-05 | 8,000 | 2.05 | 2.05 | 1.92 | 1.93 | 00:00:00 | 2008-09-08 | 0 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | 2008-09-09 | 4,400 | 2.00 | 2.00 | 1.86 | 1.86 | 00:00:00 | 2008-09-10 | 8,300 | 1.86 | 1.89 | 1.70 | 1.87 | 00:00:00 | 2008-09-11 | 11,000 | 1.71 | 1.81 | 1.70 | 1.79 | 00:00:00 | 2008-09-12 | 2,700 | 1.80 | 1.84 | 1.80 | 1.84 | 00:00:00 | 2008-09-15 | 2,400 | 1.83 | 1.84 | 1.82 | 1.82 | 00:00:00 | 2008-09-16 | 3,300 | 1.83 | 1.87 | 1.70 | 1.87 | 00:00:00 | 2008-09-17 | 33,500 | 1.71 | 1.89 | 1.70 | 1.73 | 00:00:00 | 2008-09-18 | 3,600 | 1.73 | 1.73 | 1.71 | 1.71 | 00:00:00 | 2008-09-19 | 16,900 | 1.71 | 1.73 | 1.58 | 1.73 | 00:00:00 | 2008-09-22 | 200 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | 2008-09-23 | 21,800 | 1.89 | 1.97 | 1.87 | 1.93 | 00:00:00 | 2008-09-24 | 40,000 | 1.90 | 1.90 | 1.81 | 1.81 | 00:00:00 | 2008-09-25 | 16,400 | 1.95 | 1.95 | 1.80 | 1.80 | 00:00:00 | 2008-09-26 | 12,900 | 1.84 | 1.84 | 1.75 | 1.75 | 00:00:00 | 2008-09-29 | 300 | 1.71 | 1.71 | 1.71 | 1.71 | 00:00:00 | 2008-09-30 | 61,500 | 1.71 | 1.71 | 1.42 | 1.42 | 00:00:00 | 2008-10-01 | 52,700 | 1.51 | 1.51 | 1.37 | 1.37 | 00:00:00 | 2008-10-02 | 12,500 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | 2008-10-03 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | 2008-10-06 | 38,900 | 1.44 | 1.44 | 1.15 | 1.25 | 00:00:00 | 2008-10-07 | 9,300 | 1.25 | 1.25 | 1.10 | 1.14 | 00:00:00 | 2008-10-08 | 12,000 | 1.10 | 1.10 | 1.01 | 1.01 | 00:00:00 | 2008-10-09 | 7,800 | 1.04 | 1.22 | 1.04 | 1.22 | 00:00:00 | 2008-10-10 | 25,400 | 1.06 | 1.06 | 0.98 | 0.98 | 00:00:00 | 2008-10-14 | 61,900 | 1.30 | 1.30 | 1.16 | 1.21 | 00:00:00 | 2008-10-15 | 33,800 | 1.18 | 1.18 | 1.04 | 1.11 | 00:00:00 | 2008-10-16 | 12,900 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | 2008-10-17 | 45,000 | 1.04 | 1.05 | 0.96 | 0.96 | 00:00:00 | 2008-10-20 | 20,900 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | 2008-10-21 | 4,500 | 1.15 | 1.15 | 1.05 | 1.05 | 00:00:00 | 2008-10-22 | 35,300 | 1.03 | 1.17 | 0.96 | 1.00 | 00:00:00 | 2008-10-23 | 51,200 | 1.06 | 1.07 | 0.85 | 0.90 | 00:00:00 | 2008-10-24 | 4,600 | 0.88 | 0.95 | 0.88 | 0.95 | 00:00:00 | 2008-10-27 | 81,700 | 0.89 | 0.91 | 0.64 | 0.64 | 00:00:00 | 2008-10-28 | 4,300 | 0.80 | 1.09 | 0.76 | 1.09 | 00:00:00 | 2008-10-29 | 15,100 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | 2008-10-30 | 4,400 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | 2008-10-31 | 8,900 | 1.03 | 1.10 | 0.92 | 1.10 | 00:00:00 | 2008-11-03 | 15,900 | 1.10 | 1.37 | 1.10 | 1.35 | 00:00:00 | 2008-11-04 | 1,300 | 1.45 | 1.45 | 1.35 | 1.35 | 00:00:00 | 2008-11-05 | 2,500 | 1.36 | 1.36 | 1.24 | 1.24 | 00:00:00 | 2008-11-06 | 10,100 | 1.25 | 1.25 | 1.08 | 1.21 | 00:00:00 | 2008-11-07 | 0 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | 2008-11-10 | 3,000 | 1.09 | 1.09 | 1.08 | 1.08 | 00:00:00 | 2008-11-11 | 4,900 | 1.08 | 1.08 | 1.01 | 1.01 | 00:00:00 | 2008-11-12 | 35,800 | 1.02 | 1.02 | 0.75 | 0.96 | 00:00:00 | 2008-11-13 | 2,700 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | 2008-11-14 | 5,500 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2008-11-17 | 4,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | 2008-11-18 | 16,800 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | 2008-11-19 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | 2008-11-20 | 3,000 | 0.86 | 0.86 | 0.85 | 0.85 | 00:00:00 | 2008-11-21 | 30,000 | 0.87 | 0.95 | 0.87 | 0.95 | 00:00:00 | 2008-11-24 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2008-11-25 | 9,000 | 0.99 | 1.00 | 0.91 | 1.00 | 00:00:00 | 2008-11-26 | 1,900 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | 2008-11-27 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | 2008-11-28 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | 2008-12-01 | 500 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2008-12-02 | 31,300 | 0.87 | 0.87 | 0.75 | 0.75 | 00:00:00 | 2008-12-03 | 600 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | 2008-12-04 | 16,700 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2008-12-05 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2008-12-08 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2008-12-09 | 15,300 | 0.94 | 0.94 | 0.80 | 0.80 | 00:00:00 | 2008-12-10 | 15,000 | 0.81 | 0.81 | 0.80 | 0.80 | 00:00:00 | 2008-12-11 | 7,500 | 0.78 | 0.79 | 0.78 | 0.79 | 00:00:00 | 2008-12-12 | 84,800 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | 2008-12-15 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2008-12-16 | 6,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2008-12-17 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | 2008-12-18 | 22,700 | 0.80 | 0.84 | 0.75 | 0.75 | 00:00:00 | 2008-12-19 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2008-12-22 | 20,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | 2008-12-23 | 3,200 | 0.83 | 0.89 | 0.83 | 0.89 | 00:00:00 | 2008-12-24 | 32,000 | 0.71 | 0.71 | 0.64 | 0.65 | 00:00:00 | 2008-12-29 | 10,700 | 0.68 | 0.76 | 0.68 | 0.75 | 00:00:00 | 2008-12-30 | 6,500 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | 2008-12-31 | 17,700 | 1.01 | 1.01 | 0.97 | 0.97 | 00:00:00 | 2009-01-02 | 5,500 | 1.00 | 1.00 | 0.97 | 1.00 | 00:00:00 | 2009-01-05 | 7,600 | 0.98 | 1.00 | 0.95 | 0.99 | 00:00:00 | 2009-01-06 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | 2009-01-07 | 7,700 | 1.06 | 1.15 | 1.06 | 1.15 | 00:00:00 | 2009-01-08 | 2,100 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | 2009-01-09 | 5,000 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | 2009-01-12 | 14,000 | 1.18 | 1.23 | 1.07 | 1.08 | 00:00:00 | 2009-01-13 | 12,500 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | 2009-01-14 | 10,000 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2009-01-15 | 1,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | 2009-01-16 | 200 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2009-01-19 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | 2009-01-20 | 4,300 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2009-01-21 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2009-01-22 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | 2009-01-23 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|