|
 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 | | 2009-01-23 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2009-01-26 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2009-01-27 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2009-01-28 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2009-01-29 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2009-01-30 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2009-02-02 | 100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2009-02-03 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2009-02-04 | 5,000 | 1.05 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2009-02-05 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2009-02-06 | 9,500 | 1.09 | 1.15 | 1.09 | 1.13 | 00:00:00 | | 2009-02-09 | 500 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2009-02-10 | 3,300 | 1.16 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2009-02-11 | 6,800 | 1.25 | 1.31 | 1.24 | 1.25 | 00:00:00 | | 2009-02-12 | 7,700 | 1.24 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2009-02-13 | 7,200 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2009-02-17 | 8,000 | 1.28 | 1.28 | 1.13 | 1.13 | 00:00:00 | | 2009-02-18 | 10,300 | 1.15 | 1.33 | 1.15 | 1.18 | 00:00:00 | | 2009-02-19 | 900 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2009-02-20 | 15,500 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2009-02-23 | 200 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2009-02-24 | 100 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2009-02-25 | 2,200 | 1.12 | 1.12 | 1.11 | 1.11 | 00:00:00 | | 2009-02-26 | 48,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2009-02-27 | 3,700 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2009-03-02 | 1,200 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2009-03-03 | 500 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2009-03-04 | 800 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2009-03-05 | 1,200 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2009-03-06 | 10,400 | 1.06 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2009-03-09 | 1,100 | 1.02 | 1.02 | 1.01 | 1.01 | 00:00:00 | | 2009-03-10 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2009-03-11 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2009-03-12 | 9,500 | 1.03 | 1.03 | 0.99 | 0.99 | 00:00:00 | | 2009-03-13 | 6,000 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2009-03-16 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2009-03-17 | 3,600 | 0.97 | 1.00 | 0.96 | 0.99 | 00:00:00 | | 2009-03-18 | 2,500 | 0.95 | 0.99 | 0.95 | 0.99 | 00:00:00 | | 2009-03-19 | 35,400 | 1.09 | 1.10 | 1.00 | 1.00 | 00:00:00 | | 2009-03-20 | 4,000 | 1.08 | 1.09 | 1.08 | 1.09 | 00:00:00 | | 2009-03-23 | 2,700 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2009-03-24 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2009-03-25 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2009-03-26 | 18,100 | 0.92 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2009-03-27 | 3,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2009-03-30 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2009-03-31 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2009-04-01 | 38,500 | 0.92 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2009-04-02 | 16,300 | 0.89 | 0.89 | 0.85 | 0.87 | 00:00:00 | | 2009-04-03 | 48,800 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2009-04-06 | 3,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2009-04-07 | 2,200 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2009-04-08 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2009-04-09 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2009-04-13 | 8,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2009-04-14 | 2,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2009-04-15 | 8,500 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2009-04-16 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2009-04-17 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2009-04-20 | 12,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2009-04-21 | 6,200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2009-04-22 | 16,700 | 0.85 | 0.85 | 0.84 | 0.84 | 00:00:00 | | 2009-04-23 | 7,000 | 0.83 | 0.90 | 0.83 | 0.90 | 00:00:00 | | 2009-04-24 | 114,800 | 0.85 | 0.85 | 0.80 | 0.84 | 00:00:00 | | 2009-04-27 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2009-04-28 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2009-04-29 | 20,000 | 0.90 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2009-04-30 | 1,500 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2009-05-01 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2009-05-04 | 16,600 | 0.97 | 0.97 | 0.96 | 0.97 | 00:00:00 | | 2009-05-05 | 5,700 | 1.00 | 1.00 | 0.87 | 0.87 | 00:00:00 | | 2009-05-06 | 6,500 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2009-05-07 | 9,700 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2009-05-08 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2009-05-11 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2009-05-12 | 20,300 | 0.98 | 0.98 | 0.91 | 0.91 | 00:00:00 | | 2009-05-13 | 10,000 | 0.92 | 0.98 | 0.91 | 0.98 | 00:00:00 | | 2009-05-14 | 2,500 | 0.91 | 1.05 | 0.91 | 0.91 | 00:00:00 | | 2009-05-15 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2009-05-19 | 7,700 | 0.90 | 0.90 | 0.89 | 0.89 | 00:00:00 | | 2009-05-20 | 5,500 | 0.89 | 0.92 | 0.89 | 0.92 | 00:00:00 | | 2009-05-21 | 5,200 | 0.92 | 0.92 | 0.89 | 0.89 | 00:00:00 | | 2009-05-22 | 12,500 | 0.99 | 1.06 | 0.90 | 1.06 | 00:00:00 | | 2009-05-25 | 8,300 | 1.02 | 1.10 | 0.94 | 1.08 | 00:00:00 | | 2009-05-26 | 6,700 | 1.08 | 1.14 | 1.08 | 1.14 | 00:00:00 | | 2009-05-27 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2009-05-28 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2009-05-29 | 4,800 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2009-06-01 | 14,400 | 0.97 | 1.03 | 0.96 | 1.02 | 00:00:00 | | 2009-06-02 | 5,500 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2009-06-03 | 57,400 | 1.02 | 1.03 | 0.90 | 1.03 | 00:00:00 | | 2009-06-04 | 5,000 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2009-06-05 | 19,200 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2009-06-08 | 1,300 | 1.01 | 1.10 | 1.01 | 1.10 | 00:00:00 | | 2009-06-09 | 900 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2009-06-10 | 11,600 | 1.10 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2009-06-11 | 2,800 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2009-06-12 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2009-06-15 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2009-06-16 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2009-06-17 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2009-06-18 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2009-06-19 | 2,900 | 1.03 | 1.03 | 1.02 | 1.02 | 00:00:00 | | 2009-06-22 | 3,700 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2009-06-23 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2009-06-24 | 0 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2009-06-25 | 78,000 | 1.08 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2009-06-26 | 11,000 | 1.08 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2009-06-29 | 11,000 | 1.12 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2009-06-30 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2009-07-02 | 5,600 | 1.13 | 1.13 | 1.05 | 1.05 | 00:00:00 | | 2009-07-03 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2009-07-06 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2009-07-07 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2009-07-08 | 2,400 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2009-07-09 | 0 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2009-07-10 | 2,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2009-07-13 | 7,600 | 0.95 | 0.95 | 0.88 | 0.88 | 00:00:00 | | 2009-07-14 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2009-07-15 | 6,400 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2009-07-16 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
