|
 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 2024-05-04 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-07-16 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2009-07-17 | 19,600 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2009-07-20 | 5,000 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2009-07-21 | 15,500 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2009-07-22 | 4,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2009-07-23 | 21,600 | 1.17 | 1.27 | 1.17 | 1.27 | 00:00:00 | | 2009-07-24 | 3,700 | 1.33 | 1.33 | 1.30 | 1.30 | 00:00:00 | | 2009-07-27 | 26,700 | 1.30 | 1.31 | 1.28 | 1.28 | 00:00:00 | | 2009-07-28 | 43,500 | 1.20 | 1.20 | 1.15 | 1.17 | 00:00:00 | | 2009-07-29 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2009-07-30 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2009-07-31 | 8,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2009-08-04 | 5,100 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2009-08-05 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2009-08-06 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2009-08-07 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2009-08-10 | 9,900 | 1.15 | 1.15 | 1.10 | 1.14 | 00:00:00 | | 2009-08-11 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2009-08-12 | 4,400 | 1.10 | 1.10 | 1.07 | 1.07 | 00:00:00 | | 2009-08-13 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2009-08-14 | 4,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2009-08-17 | 8,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2009-08-18 | 1,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2009-08-19 | 4,500 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2009-08-20 | 0 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2009-08-21 | 51,300 | 1.15 | 1.29 | 1.15 | 1.29 | 00:00:00 | | 2009-08-24 | 1,500 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2009-08-25 | 2,800 | 1.21 | 1.21 | 1.12 | 1.20 | 00:00:00 | | 2009-08-26 | 6,700 | 1.27 | 1.27 | 1.22 | 1.25 | 00:00:00 | | 2009-08-27 | 8,200 | 1.22 | 1.22 | 1.14 | 1.20 | 00:00:00 | | 2009-08-28 | 5,700 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2009-08-31 | 3,000 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2009-09-01 | 5,000 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2009-09-02 | 3,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2009-09-03 | 7,000 | 1.15 | 1.25 | 1.15 | 1.25 | 00:00:00 | | 2009-09-04 | 6,000 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2009-09-08 | 9,500 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2009-09-09 | 23,200 | 1.21 | 1.21 | 1.15 | 1.19 | 00:00:00 | | 2009-09-10 | 0 | 1.19 | 1.19 | 1.19 | 1.19 | 00:00:00 | | 2009-09-11 | 11,000 | 1.23 | 1.26 | 1.23 | 1.26 | 00:00:00 | | 2009-09-14 | 14,900 | 1.23 | 1.28 | 1.23 | 1.24 | 00:00:00 | | 2009-09-15 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2009-09-16 | 43,600 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2009-09-17 | 26,800 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2009-09-18 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2009-09-21 | 2,400 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2009-09-22 | 136,500 | 1.30 | 1.42 | 1.28 | 1.42 | 00:00:00 | | 2009-09-23 | 19,900 | 1.41 | 1.64 | 1.41 | 1.60 | 00:00:00 | | 2009-09-24 | 9,100 | 1.63 | 1.69 | 1.63 | 1.64 | 00:00:00 | | 2009-09-25 | 3,300 | 1.60 | 1.60 | 1.56 | 1.56 | 00:00:00 | | 2009-09-28 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2009-09-29 | 7,300 | 1.55 | 1.68 | 1.55 | 1.68 | 00:00:00 | | 2009-09-30 | 14,700 | 1.68 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2009-10-01 | 9,500 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2009-10-02 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2009-10-05 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2009-10-06 | 22,500 | 1.60 | 1.60 | 1.40 | 1.60 | 00:00:00 | | 2009-10-07 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2009-10-08 | 7,000 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2009-10-09 | 52,100 | 1.42 | 1.47 | 1.42 | 1.45 | 00:00:00 | | 2009-10-13 | 9,600 | 1.49 | 1.51 | 1.47 | 1.47 | 00:00:00 | | 2009-10-14 | 15,300 | 1.55 | 1.67 | 1.55 | 1.65 | 00:00:00 | | 2009-10-15 | 15,000 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2009-10-16 | 39,500 | 1.70 | 1.95 | 1.70 | 1.95 | 00:00:00 | | 2009-10-19 | 71,200 | 1.90 | 1.98 | 1.85 | 1.85 | 00:00:00 | | 2009-10-20 | 10,200 | 1.85 | 1.94 | 1.85 | 1.94 | 00:00:00 | | 2009-10-21 | 40,400 | 1.92 | 2.00 | 1.92 | 1.95 | 00:00:00 | | 2009-10-22 | 21,500 | 1.97 | 2.00 | 1.95 | 1.99 | 00:00:00 | | 2009-10-23 | 7,500 | 1.98 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2009-10-26 | 19,500 | 1.94 | 1.94 | 1.83 | 1.83 | 00:00:00 | | 2009-10-27 | 6,600 | 1.83 | 1.83 | 1.72 | 1.77 | 00:00:00 | | 2009-10-28 | 13,000 | 1.72 | 1.72 | 1.66 | 1.66 | 00:00:00 | | 2009-10-29 | 600 | 1.72 | 1.72 | 1.72 | 1.72 | 00:00:00 | | 2009-10-30 | 1,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2009-11-02 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2009-11-03 | 9,800 | 1.67 | 1.67 | 1.64 | 1.64 | 00:00:00 | | 2009-11-04 | 16,200 | 1.72 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2009-11-05 | 55,000 | 1.71 | 1.90 | 1.65 | 1.65 | 00:00:00 | | 2009-11-06 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2009-11-09 | 14,500 | 1.79 | 1.82 | 1.66 | 1.82 | 00:00:00 | | 2009-11-10 | 0 | 1.82 | 1.82 | 1.82 | 1.82 | 00:00:00 | | 2009-11-11 | 6,700 | 1.80 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2009-11-12 | 400 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2009-11-13 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2009-11-16 | 5,100 | 1.65 | 1.65 | 1.63 | 1.63 | 00:00:00 | | 2009-11-17 | 1,000 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2009-11-18 | 2,200 | 1.75 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2009-11-19 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2009-11-20 | 1,000 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2009-11-23 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2009-11-24 | 1,900 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2009-11-25 | 2,200 | 1.70 | 1.70 | 1.69 | 1.70 | 00:00:00 | | 2009-11-26 | 400 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2009-11-27 | 4,300 | 1.67 | 1.67 | 1.53 | 1.64 | 00:00:00 | | 2009-11-30 | 1,500 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2009-12-01 | 19,000 | 1.55 | 1.70 | 1.51 | 1.68 | 00:00:00 | | 2009-12-02 | 12,300 | 1.61 | 1.62 | 1.52 | 1.62 | 00:00:00 | | 2009-12-03 | 1,000 | 1.62 | 1.62 | 1.61 | 1.61 | 00:00:00 | | 2009-12-04 | 3,700 | 1.56 | 1.62 | 1.51 | 1.62 | 00:00:00 | | 2009-12-07 | 2,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-12-08 | 30,600 | 1.52 | 1.52 | 1.40 | 1.48 | 00:00:00 | | 2009-12-09 | 17,400 | 1.46 | 1.54 | 1.46 | 1.54 | 00:00:00 | | 2009-12-10 | 200 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2009-12-11 | 2,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2009-12-14 | 3,700 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2009-12-15 | 7,000 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2009-12-16 | 8,600 | 1.52 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2009-12-17 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2009-12-18 | 1,100 | 1.51 | 1.60 | 1.51 | 1.60 | 00:00:00 | | 2009-12-21 | 7,500 | 1.51 | 1.55 | 1.44 | 1.55 | 00:00:00 | | 2009-12-22 | 5,800 | 1.45 | 1.50 | 1.44 | 1.44 | 00:00:00 | | 2009-12-23 | 1,000 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2009-12-24 | 4,400 | 1.44 | 1.44 | 1.34 | 1.40 | 00:00:00 | | 2009-12-29 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2009-12-30 | 5,700 | 1.41 | 1.41 | 1.38 | 1.38 | 00:00:00 | | 2009-12-31 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2010-01-04 | 7,500 | 1.49 | 1.49 | 1.35 | 1.35 | 00:00:00 | | 2010-01-05 | 12,200 | 1.45 | 1.45 | 1.32 | 1.36 | 00:00:00 | | 2010-01-06 | 13,700 | 1.40 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2010-01-07 | 7,000 | 1.34 | 1.40 | 1.34 | 1.36 | 00:00:00 | | 2010-01-08 | 5,800 | 1.38 | 1.38 | 1.35 | 1.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
