|
 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 2024-05-06 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-06-30 | 12,700 | 1.48 | 1.60 | 1.48 | 1.60 | 00:00:00 | | 2010-07-02 | 4,200 | 1.55 | 1.64 | 1.55 | 1.64 | 00:00:00 | | 2010-07-05 | 0 | 1.64 | 1.64 | 1.64 | 1.64 | 00:00:00 | | 2010-07-06 | 33,500 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2010-07-07 | 100 | 1.59 | 1.59 | 1.59 | 1.59 | 00:00:00 | | 2010-07-08 | 5,700 | 1.52 | 1.57 | 1.48 | 1.57 | 00:00:00 | | 2010-07-09 | 2,600 | 1.47 | 1.47 | 1.44 | 1.44 | 00:00:00 | | 2010-07-12 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2010-07-13 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2010-07-14 | 9,500 | 1.45 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2010-07-15 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2010-07-16 | 5,000 | 1.48 | 1.48 | 1.48 | 1.48 | 00:00:00 | | 2010-07-19 | 200 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2010-07-20 | 2,400 | 1.46 | 1.46 | 1.44 | 1.44 | 00:00:00 | | 2010-07-21 | 1,000 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2010-07-22 | 1,400 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2010-07-23 | 8,300 | 1.46 | 1.49 | 1.46 | 1.46 | 00:00:00 | | 2010-07-26 | 0 | 1.46 | 1.46 | 1.46 | 1.46 | 00:00:00 | | 2010-07-27 | 6,100 | 1.45 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2010-07-28 | 600 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-07-29 | 3,800 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-07-30 | 10,000 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2010-08-03 | 100 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-08-04 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-08-05 | 1,200 | 1.44 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2010-08-06 | 2,000 | 1.50 | 1.58 | 1.50 | 1.58 | 00:00:00 | | 2010-08-09 | 0 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2010-08-10 | 2,000 | 1.50 | 1.50 | 1.48 | 1.48 | 00:00:00 | | 2010-08-11 | 200 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-08-12 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-08-13 | 0 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2010-08-16 | 1,300 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2010-08-17 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2010-08-18 | 1,000 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2010-08-19 | 13,800 | 1.53 | 1.60 | 1.52 | 1.60 | 00:00:00 | | 2010-08-20 | 15,100 | 1.54 | 1.54 | 1.53 | 1.53 | 00:00:00 | | 2010-08-23 | 1,600 | 1.53 | 1.55 | 1.53 | 1.55 | 00:00:00 | | 2010-08-24 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2010-08-25 | 0 | 1.55 | 1.55 | 1.55 | 1.55 | 00:00:00 | | 2010-08-26 | 1,600 | 1.54 | 1.58 | 1.54 | 1.58 | 00:00:00 | | 2010-08-27 | 4,000 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2010-08-30 | 0 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2010-08-31 | 2,200 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2010-09-01 | 1,000 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2010-09-02 | 800 | 1.58 | 1.58 | 1.58 | 1.58 | 00:00:00 | | 2010-09-03 | 1,400 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2010-09-07 | 0 | 1.52 | 1.52 | 1.52 | 1.52 | 00:00:00 | | 2010-09-08 | 1,200 | 1.50 | 1.52 | 1.50 | 1.52 | 00:00:00 | | 2010-09-09 | 9,300 | 1.50 | 1.55 | 1.49 | 1.55 | 00:00:00 | | 2010-09-10 | 7,600 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2010-09-13 | 5,000 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2010-09-14 | 60,000 | 1.53 | 1.53 | 1.53 | 1.53 | 00:00:00 | | 2010-09-15 | 69,000 | 1.49 | 1.52 | 1.47 | 1.52 | 00:00:00 | | 2010-09-16 | 36,400 | 1.51 | 1.51 | 1.46 | 1.46 | 00:00:00 | | 2010-09-17 | 7,600 | 1.48 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2010-09-20 | 177,800 | 1.50 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2010-09-21 | 22,300 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2010-09-22 | 271,200 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2010-09-23 | 90,700 | 1.50 | 1.50 | 1.48 | 1.50 | 00:00:00 | | 2010-09-24 | 53,800 | 1.50 | 1.53 | 1.50 | 1.53 | 00:00:00 | | 2010-09-27 | 24,200 | 1.56 | 1.73 | 1.56 | 1.56 | 00:00:00 | | 2010-09-28 | 67,400 | 1.57 | 1.71 | 1.57 | 1.70 | 00:00:00 | | 2010-09-29 | 49,700 | 1.71 | 1.82 | 1.71 | 1.74 | 00:00:00 | | 2010-09-30 | 17,000 | 1.78 | 1.78 | 1.63 | 1.74 | 00:00:00 | | 2010-10-01 | 5,200 | 1.75 | 1.75 | 1.68 | 1.68 | 00:00:00 | | 2010-10-04 | 23,100 | 1.69 | 1.75 | 1.63 | 1.75 | 00:00:00 | | 2010-10-05 | 13,000 | 1.66 | 1.74 | 1.66 | 1.74 | 00:00:00 | | 2010-10-06 | 11,300 | 1.69 | 1.69 | 1.65 | 1.67 | 00:00:00 | | 2010-10-07 | 5,000 | 1.74 | 1.74 | 1.74 | 1.74 | 00:00:00 | | 2010-10-08 | 4,900 | 1.71 | 1.74 | 1.71 | 1.74 | 00:00:00 | | 2010-10-12 | 18,800 | 1.75 | 1.75 | 1.73 | 1.75 | 00:00:00 | | 2010-10-13 | 2,600 | 1.72 | 1.75 | 1.72 | 1.75 | 00:00:00 | | 2010-10-14 | 7,000 | 1.74 | 1.75 | 1.74 | 1.75 | 00:00:00 | | 2010-10-15 | 5,600 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2010-10-18 | 10,200 | 1.74 | 1.74 | 1.65 | 1.69 | 00:00:00 | | 2010-10-19 | 11,600 | 1.69 | 1.69 | 1.64 | 1.64 | 00:00:00 | | 2010-10-20 | 13,100 | 1.66 | 1.75 | 1.66 | 1.75 | 00:00:00 | | 2010-10-21 | 25,900 | 1.70 | 1.82 | 1.70 | 1.82 | 00:00:00 | | 2010-10-22 | 2,000 | 1.81 | 1.81 | 1.81 | 1.81 | 00:00:00 | | 2010-10-25 | 49,300 | 1.85 | 1.87 | 1.83 | 1.83 | 00:00:00 | | 2010-10-26 | 27,100 | 1.82 | 1.90 | 1.82 | 1.90 | 00:00:00 | | 2010-10-27 | 48,900 | 1.90 | 1.90 | 1.80 | 1.87 | 00:00:00 | | 2010-10-28 | 8,900 | 1.90 | 1.91 | 1.85 | 1.91 | 00:00:00 | | 2010-10-29 | 8,600 | 1.82 | 1.97 | 1.82 | 1.97 | 00:00:00 | | 2010-11-01 | 8,800 | 1.97 | 1.97 | 1.87 | 1.87 | 00:00:00 | | 2010-11-02 | 2,800 | 1.92 | 1.92 | 1.87 | 1.87 | 00:00:00 | | 2010-11-03 | 52,600 | 1.89 | 1.95 | 1.85 | 1.95 | 00:00:00 | | 2010-11-04 | 51,900 | 1.90 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2010-11-05 | 45,500 | 1.98 | 2.20 | 1.95 | 2.20 | 00:00:00 | | 2010-11-08 | 50,000 | 2.25 | 2.43 | 2.23 | 2.37 | 00:00:00 | | 2010-11-09 | 57,100 | 2.50 | 2.69 | 2.30 | 2.30 | 00:00:00 | | 2010-11-10 | 36,900 | 2.35 | 2.55 | 2.30 | 2.35 | 00:00:00 | | 2010-11-11 | 9,900 | 2.49 | 2.49 | 2.39 | 2.39 | 00:00:00 | | 2010-11-12 | 14,700 | 2.38 | 2.38 | 2.15 | 2.16 | 00:00:00 | | 2010-11-15 | 37,800 | 2.25 | 2.27 | 2.25 | 2.25 | 00:00:00 | | 2010-11-16 | 11,600 | 2.25 | 2.25 | 1.95 | 2.10 | 00:00:00 | | 2010-11-17 | 6,800 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2010-11-18 | 3,500 | 2.30 | 2.30 | 2.20 | 2.20 | 00:00:00 | | 2010-11-19 | 9,600 | 2.12 | 2.19 | 2.12 | 2.19 | 00:00:00 | | 2010-11-22 | 6,500 | 2.25 | 2.30 | 2.25 | 2.30 | 00:00:00 | | 2010-11-23 | 36,500 | 2.29 | 2.29 | 2.20 | 2.20 | 00:00:00 | | 2010-11-24 | 61,400 | 2.20 | 2.30 | 2.05 | 2.30 | 00:00:00 | | 2010-11-25 | 10,000 | 2.26 | 2.29 | 2.26 | 2.29 | 00:00:00 | | 2010-11-26 | 8,600 | 2.15 | 2.28 | 2.11 | 2.27 | 00:00:00 | | 2010-11-29 | 11,200 | 2.16 | 2.30 | 2.16 | 2.30 | 00:00:00 | | 2010-11-30 | 5,800 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2010-12-01 | 5,900 | 2.30 | 2.35 | 2.30 | 2.35 | 00:00:00 | | 2010-12-02 | 13,400 | 2.30 | 2.34 | 2.29 | 2.34 | 00:00:00 | | 2010-12-03 | 25,600 | 2.34 | 2.34 | 2.34 | 2.34 | 00:00:00 | | 2010-12-06 | 4,500 | 2.34 | 2.34 | 2.32 | 2.32 | 00:00:00 | | 2010-12-07 | 24,600 | 2.34 | 2.34 | 2.32 | 2.34 | 00:00:00 | | 2010-12-08 | 26,100 | 2.33 | 2.34 | 2.31 | 2.31 | 00:00:00 | | 2010-12-09 | 12,100 | 2.30 | 2.30 | 2.16 | 2.22 | 00:00:00 | | 2010-12-10 | 9,000 | 2.23 | 2.27 | 2.23 | 2.27 | 00:00:00 | | 2010-12-13 | 1,000 | 2.32 | 2.32 | 2.32 | 2.32 | 00:00:00 | | 2010-12-14 | 3,500 | 2.23 | 2.33 | 2.23 | 2.32 | 00:00:00 | | 2010-12-15 | 28,600 | 2.24 | 2.24 | 2.24 | 2.24 | 00:00:00 | | 2010-12-16 | 42,900 | 2.12 | 2.20 | 2.01 | 2.10 | 00:00:00 | | 2010-12-17 | 30,500 | 2.05 | 2.20 | 2.00 | 2.15 | 00:00:00 | | 2010-12-20 | 2,900 | 2.18 | 2.18 | 2.07 | 2.07 | 00:00:00 | | 2010-12-21 | 16,100 | 2.21 | 2.21 | 2.01 | 2.17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
