|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-01-08 | 5,800 | 1.38 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2010-01-11 | 17,900 | 1.39 | 1.40 | 1.39 | 1.40 | 00:00:00 | | 2010-01-12 | 21,800 | 1.40 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2010-01-13 | 2,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2010-01-14 | 45,400 | 1.40 | 1.40 | 1.37 | 1.40 | 00:00:00 | | 2010-01-15 | 8,400 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2010-01-18 | 10,000 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2010-01-19 | 4,200 | 1.35 | 1.40 | 1.35 | 1.35 | 00:00:00 | | 2010-01-20 | 200,700 | 1.40 | 1.48 | 1.38 | 1.42 | 00:00:00 | | 2010-01-21 | 34,300 | 1.43 | 1.43 | 1.35 | 1.35 | 00:00:00 | | 2010-01-22 | 4,500 | 1.35 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2010-01-25 | 4,300 | 1.38 | 1.38 | 1.32 | 1.32 | 00:00:00 | | 2010-01-26 | 22,300 | 1.32 | 1.32 | 1.26 | 1.26 | 00:00:00 | | 2010-01-27 | 16,100 | 1.26 | 1.27 | 1.23 | 1.23 | 00:00:00 | | 2010-01-28 | 12,400 | 1.21 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2010-01-29 | 13,600 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2010-02-01 | 63,500 | 1.12 | 1.65 | 1.10 | 1.50 | 00:00:00 | | 2010-02-02 | 44,800 | 1.37 | 1.44 | 1.25 | 1.29 | 00:00:00 | | 2010-02-03 | 2,300 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2010-02-04 | 40,000 | 1.35 | 1.35 | 1.24 | 1.24 | 00:00:00 | | 2010-02-05 | 10,000 | 1.23 | 1.26 | 1.22 | 1.26 | 00:00:00 | | 2010-02-08 | 12,500 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2010-02-09 | 7,000 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2010-02-10 | 8,300 | 1.21 | 1.22 | 1.17 | 1.22 | 00:00:00 | | 2010-02-11 | 3,000 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2010-02-12 | 9,500 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2010-02-16 | 3,000 | 1.21 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2010-02-17 | 500 | 1.21 | 1.21 | 1.21 | 1.21 | 00:00:00 | | 2010-02-18 | 9,700 | 1.21 | 1.23 | 1.15 | 1.23 | 00:00:00 | | 2010-02-19 | 16,300 | 1.24 | 1.24 | 1.15 | 1.17 | 00:00:00 | | 2010-02-22 | 7,100 | 1.24 | 1.29 | 1.24 | 1.29 | 00:00:00 | | 2010-02-23 | 400 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2010-02-24 | 100 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2010-02-25 | 10,000 | 1.30 | 1.30 | 1.29 | 1.29 | 00:00:00 | | 2010-02-26 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2010-03-01 | 0 | 1.29 | 1.29 | 1.29 | 1.29 | 00:00:00 | | 2010-03-02 | 71,100 | 1.32 | 1.42 | 1.32 | 1.33 | 00:00:00 | | 2010-03-03 | 29,700 | 1.40 | 1.50 | 1.40 | 1.48 | 00:00:00 | | 2010-03-04 | 168,100 | 1.62 | 1.80 | 1.53 | 1.66 | 00:00:00 | | 2010-03-05 | 63,200 | 1.65 | 1.65 | 1.53 | 1.54 | 00:00:00 | | 2010-03-08 | 1,200 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2010-03-09 | 7,000 | 1.62 | 1.62 | 1.55 | 1.57 | 00:00:00 | | 2010-03-10 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2010-03-11 | 3,400 | 1.59 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2010-03-12 | 10,100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2010-03-15 | 1,400 | 1.58 | 1.63 | 1.55 | 1.63 | 00:00:00 | | 2010-03-16 | 28,300 | 1.60 | 1.62 | 1.58 | 1.58 | 00:00:00 | | 2010-03-17 | 20,300 | 1.62 | 1.63 | 1.50 | 1.50 | 00:00:00 | | 2010-03-18 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2010-03-19 | 38,400 | 1.46 | 1.50 | 1.40 | 1.50 | 00:00:00 | | 2010-03-22 | 23,800 | 1.43 | 1.50 | 1.36 | 1.49 | 00:00:00 | | 2010-03-23 | 5,000 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2010-03-24 | 900 | 1.37 | 1.37 | 1.37 | 1.37 | 00:00:00 | | 2010-03-25 | 11,300 | 1.30 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2010-03-26 | 2,400 | 1.27 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2010-03-29 | 5,300 | 1.33 | 1.46 | 1.33 | 1.44 | 00:00:00 | | 2010-03-30 | 3,000 | 1.36 | 1.36 | 1.36 | 1.36 | 00:00:00 | | 2010-03-31 | 2,700 | 1.40 | 1.40 | 1.38 | 1.38 | 00:00:00 | | 2010-04-01 | 15,100 | 1.42 | 1.50 | 1.42 | 1.44 | 00:00:00 | | 2010-04-05 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2010-04-06 | 36,000 | 1.50 | 1.55 | 1.47 | 1.55 | 00:00:00 | | 2010-04-07 | 3,500 | 1.45 | 1.54 | 1.45 | 1.52 | 00:00:00 | | 2010-04-08 | 3,500 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2010-04-09 | 33,000 | 1.51 | 1.60 | 1.51 | 1.60 | 00:00:00 | | 2010-04-12 | 15,000 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2010-04-13 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2010-04-14 | 26,300 | 1.55 | 1.70 | 1.55 | 1.67 | 00:00:00 | | 2010-04-15 | 13,000 | 1.65 | 1.65 | 1.62 | 1.63 | 00:00:00 | | 2010-04-16 | 24,000 | 1.65 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2010-04-19 | 13,600 | 1.60 | 1.60 | 1.57 | 1.60 | 00:00:00 | | 2010-04-20 | 16,600 | 1.60 | 1.64 | 1.60 | 1.64 | 00:00:00 | | 2010-04-21 | 19,000 | 1.63 | 1.65 | 1.55 | 1.64 | 00:00:00 | | 2010-04-22 | 23,200 | 1.67 | 1.70 | 1.67 | 1.70 | 00:00:00 | | 2010-04-23 | 47,000 | 1.74 | 1.90 | 1.74 | 1.87 | 00:00:00 | | 2010-04-26 | 26,700 | 1.93 | 2.03 | 1.80 | 1.89 | 00:00:00 | | 2010-04-27 | 63,200 | 1.82 | 1.82 | 1.65 | 1.70 | 00:00:00 | | 2010-04-28 | 21,200 | 1.70 | 1.70 | 1.65 | 1.67 | 00:00:00 | | 2010-04-29 | 8,600 | 1.61 | 1.70 | 1.61 | 1.70 | 00:00:00 | | 2010-04-30 | 5,000 | 1.75 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2010-05-03 | 18,100 | 1.65 | 1.68 | 1.61 | 1.68 | 00:00:00 | | 2010-05-04 | 5,500 | 1.68 | 1.68 | 1.60 | 1.60 | 00:00:00 | | 2010-05-05 | 24,400 | 1.57 | 1.59 | 1.55 | 1.58 | 00:00:00 | | 2010-05-06 | 7,100 | 1.60 | 1.74 | 1.55 | 1.74 | 00:00:00 | | 2010-05-07 | 18,300 | 1.59 | 1.72 | 1.59 | 1.72 | 00:00:00 | | 2010-05-10 | 4,600 | 1.71 | 1.71 | 1.65 | 1.65 | 00:00:00 | | 2010-05-11 | 6,200 | 1.68 | 1.68 | 1.68 | 1.68 | 00:00:00 | | 2010-05-12 | 15,900 | 1.75 | 1.88 | 1.71 | 1.71 | 00:00:00 | | 2010-05-13 | 1,800 | 1.66 | 1.66 | 1.66 | 1.66 | 00:00:00 | | 2010-05-14 | 100 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2010-05-17 | 17,000 | 1.71 | 1.71 | 1.68 | 1.68 | 00:00:00 | | 2010-05-18 | 6,100 | 1.78 | 1.78 | 1.68 | 1.68 | 00:00:00 | | 2010-05-19 | 11,400 | 1.62 | 1.62 | 1.58 | 1.60 | 00:00:00 | | 2010-05-20 | 24,000 | 1.60 | 1.70 | 1.55 | 1.55 | 00:00:00 | | 2010-05-21 | 4,600 | 1.55 | 1.73 | 1.55 | 1.73 | 00:00:00 | | 2010-05-25 | 9,800 | 1.55 | 1.73 | 1.55 | 1.73 | 00:00:00 | | 2010-05-26 | 0 | 1.73 | 1.73 | 1.73 | 1.73 | 00:00:00 | | 2010-05-27 | 3,900 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2010-05-28 | 4,500 | 1.62 | 1.66 | 1.62 | 1.65 | 00:00:00 | | 2010-05-31 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2010-06-01 | 5,000 | 1.62 | 1.62 | 1.62 | 1.62 | 00:00:00 | | 2010-06-02 | 8,100 | 1.62 | 1.62 | 1.56 | 1.56 | 00:00:00 | | 2010-06-03 | 5,100 | 1.57 | 1.57 | 1.56 | 1.56 | 00:00:00 | | 2010-06-04 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2010-06-07 | 25,100 | 1.55 | 1.59 | 1.50 | 1.59 | 00:00:00 | | 2010-06-08 | 19,000 | 1.55 | 1.59 | 1.50 | 1.59 | 00:00:00 | | 2010-06-09 | 100 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2010-06-10 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2010-06-11 | 1,000 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2010-06-14 | 18,400 | 1.48 | 1.48 | 1.41 | 1.46 | 00:00:00 | | 2010-06-15 | 27,500 | 1.48 | 1.52 | 1.45 | 1.52 | 00:00:00 | | 2010-06-16 | 14,600 | 1.44 | 1.54 | 1.44 | 1.54 | 00:00:00 | | 2010-06-17 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2010-06-18 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2010-06-21 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2010-06-22 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2010-06-23 | 3,300 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2010-06-24 | 2,700 | 1.46 | 1.48 | 1.46 | 1.48 | 00:00:00 | | 2010-06-25 | 4,000 | 1.45 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2010-06-28 | 41,300 | 1.45 | 1.54 | 1.44 | 1.44 | 00:00:00 | | 2010-06-29 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2010-06-30 | 12,700 | 1.48 | 1.60 | 1.48 | 1.60 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
