TR4DER - GLOBEX MNG J [GMX.TO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-12-21	16,100	2.21	2.21	2.01	2.17	00:00:00
2010-12-22	1,300	2.18	2.18	2.18	2.18	00:00:00
2010-12-23	32,300	2.19	2.19	2.01	2.01	00:00:00
2010-12-24	100	2.05	2.05	2.05	2.05	00:00:00
2010-12-29	19,800	2.18	2.18	2.09	2.09	00:00:00
2010-12-30	1,100	2.00	2.07	2.00	2.07	00:00:00
2010-12-31	5,800	2.03	2.07	2.03	2.07	00:00:00
2011-01-04	18,500	2.10	2.20	2.10	2.15	00:00:00
2011-01-05	17,300	2.11	2.19	1.95	2.00	00:00:00
2011-01-06	15,400	2.05	2.10	2.05	2.10	00:00:00
2011-01-07	26,300	2.10	2.10	2.01	2.05	00:00:00
2011-01-10	9,500	2.05	2.10	2.05	2.10	00:00:00
2011-01-11	9,500	2.10	2.10	1.96	2.07	00:00:00
2011-01-12	25,000	2.10	2.39	2.10	2.39	00:00:00
2011-01-13	32,900	2.40	2.50	2.40	2.50	00:00:00
2011-01-14	26,800	2.45	2.45	2.40	2.45	00:00:00
2011-01-17	23,200	2.40	2.65	2.40	2.65	00:00:00
2011-01-18	109,300	2.70	2.71	2.40	2.40	00:00:00
2011-01-19	28,700	2.36	2.65	2.36	2.65	00:00:00
2011-01-20	5,900	2.64	2.64	2.50	2.55	00:00:00
2011-01-21	2,100	2.50	2.64	2.50	2.64	00:00:00
2011-01-24	2,500	2.50	2.50	2.50	2.50	00:00:00
2011-01-25	10,100	2.63	2.72	2.60	2.60	00:00:00
2011-01-26	13,000	2.55	2.64	2.52	2.64	00:00:00
2011-01-27	9,300	2.55	2.64	2.53	2.53	00:00:00
2011-01-28	2,400	2.55	2.64	2.55	2.64	00:00:00
2011-01-31	4,100	2.64	2.64	2.50	2.64	00:00:00
2011-02-01	2,300	2.60	2.65	2.60	2.65	00:00:00
2011-02-02	116,000	2.50	2.50	2.36	2.40	00:00:00
2011-02-03	8,000	2.45	2.45	2.41	2.41	00:00:00
2011-02-04	43,800	2.38	2.40	2.35	2.40	00:00:00
2011-02-07	20,400	2.40	2.40	2.39	2.39	00:00:00
2011-02-08	11,800	2.40	2.40	2.37	2.37	00:00:00
2011-02-09	10,900	2.55	2.55	2.37	2.37	00:00:00
2011-02-10	28,600	2.41	2.41	2.33	2.33	00:00:00
2011-02-11	1,300	2.40	2.53	2.40	2.45	00:00:00
2011-02-14	4,000	2.52	2.63	2.52	2.52	00:00:00
2011-02-15	20,500	2.60	2.65	2.54	2.65	00:00:00
2011-02-16	64,700	2.71	2.88	2.66	2.78	00:00:00
2011-02-17	10,500	2.84	2.85	2.75	2.80	00:00:00
2011-02-18	12,100	2.81	2.85	2.75	2.84	00:00:00
2011-02-22	57,800	2.80	2.81	2.55	2.79	00:00:00
2011-02-23	2,600	2.83	2.83	2.76	2.80	00:00:00
2011-02-24	9,600	2.76	2.76	2.56	2.60	00:00:00
2011-02-25	4,200	2.71	2.71	2.66	2.66	00:00:00
2011-02-28	1,200	2.68	2.68	2.65	2.65	00:00:00
2011-03-01	13,600	2.72	2.74	2.70	2.74	00:00:00
2011-03-02	23,400	2.74	2.85	2.74	2.82	00:00:00
2011-03-03	7,500	2.78	2.93	2.78	2.93	00:00:00
2011-03-04	19,300	2.88	2.94	2.81	2.93	00:00:00
2011-03-07	15,000	2.98	3.06	2.85	2.94	00:00:00
2011-03-08	2,800	2.92	3.05	2.92	2.95	00:00:00
2011-03-09	5,900	2.99	3.05	2.95	2.95	00:00:00
2011-03-10	34,700	2.95	2.95	2.66	2.71	00:00:00
2011-03-11	7,300	2.65	2.79	2.65	2.79	00:00:00
2011-03-14	12,900	2.43	2.76	2.43	2.60	00:00:00
2011-03-15	21,600	2.43	2.43	2.35	2.36	00:00:00
2011-03-16	129,400	2.38	2.49	2.35	2.42	00:00:00
2011-03-17	43,100	2.43	2.60	2.43	2.60	00:00:00
2011-03-18	33,300	2.63	2.75	2.61	2.75	00:00:00
2011-03-21	6,100	2.74	2.74	2.65	2.65	00:00:00
2011-03-22	1,000	2.68	2.68	2.68	2.68	00:00:00
2011-03-23	5,500	2.60	2.71	2.60	2.71	00:00:00
2011-03-24	6,600	2.65	2.66	2.55	2.60	00:00:00
2011-03-25	8,900	2.72	2.73	2.70	2.73	00:00:00
2011-03-28	12,400	2.73	2.73	2.61	2.61	00:00:00
2011-03-29	6,100	2.73	2.75	2.70	2.75	00:00:00
2011-03-30	300	2.75	2.75	2.75	2.75	00:00:00
2011-03-31	5,700	2.72	2.72	2.58	2.58	00:00:00
2011-04-01	19,200	2.64	2.75	2.64	2.75	00:00:00
2011-04-04	3,200	2.74	2.79	2.74	2.79	00:00:00
2011-04-05	7,500	2.78	2.78	2.77	2.77	00:00:00
2011-04-06	55,600	2.80	2.80	2.77	2.77	00:00:00
2011-04-07	15,100	2.75	2.79	2.75	2.77	00:00:00
2011-04-08	5,500	2.70	2.70	2.55	2.55	00:00:00
2011-04-11	3,600	2.77	2.77	2.75	2.75	00:00:00
2011-04-12	0	2.75	2.75	2.75	2.75	00:00:00
2011-04-13	2,700	2.73	2.73	2.73	2.73	00:00:00
2011-04-14	7,200	2.75	2.75	2.60	2.60	00:00:00
2011-04-15	9,900	2.63	2.63	2.40	2.40	00:00:00
2011-04-18	21,400	2.44	2.47	2.43	2.46	00:00:00
2011-04-19	3,400	2.46	2.46	2.27	2.27	00:00:00
2011-04-20	22,800	2.38	2.50	2.36	2.44	00:00:00
2011-04-21	32,600	2.35	2.40	2.35	2.40	00:00:00
2011-04-25	3,000	2.41	2.41	2.41	2.41	00:00:00
2011-04-26	10,100	2.37	2.37	2.35	2.35	00:00:00
2011-04-27	27,000	2.29	2.31	2.20	2.20	00:00:00
2011-04-28	27,000	2.21	2.24	2.20	2.24	00:00:00
2011-04-29	3,300	2.24	2.24	2.20	2.20	00:00:00
2011-05-02	10,600	2.20	2.30	2.20	2.30	00:00:00
2011-05-03	53,200	2.15	2.20	2.12	2.20	00:00:00
2011-05-04	1,000	2.15	2.20	2.15	2.20	00:00:00
2011-05-05	4,600	2.20	2.24	2.16	2.16	00:00:00
2011-05-06	3,700	2.17	2.17	2.15	2.15	00:00:00
2011-05-09	19,800	2.22	2.25	2.19	2.21	00:00:00
2011-05-10	5,500	2.32	2.32	2.27	2.30	00:00:00
2011-05-11	5,000	2.29	2.30	2.29	2.30	00:00:00
2011-05-12	12,000	2.15	2.30	2.15	2.30	00:00:00
2011-05-13	600	2.29	2.29	2.27	2.27	00:00:00
2011-05-16	0	2.27	2.27	2.27	2.27	00:00:00
2011-05-17	9,000	2.23	2.23	2.22	2.22	00:00:00
2011-05-18	4,200	2.22	2.22	2.22	2.22	00:00:00
2011-05-19	5,300	2.22	2.22	2.18	2.18	00:00:00
2011-05-20	31,400	2.15	2.30	2.12	2.30	00:00:00
2011-05-24	1,400	2.29	2.29	2.29	2.29	00:00:00
2011-05-25	500	2.16	2.27	2.16	2.27	00:00:00
2011-05-26	0	2.27	2.27	2.27	2.27	00:00:00
2011-05-27	1,000	2.20	2.20	2.20	2.20	00:00:00
2011-05-30	4,700	2.19	2.19	2.17	2.17	00:00:00
2011-05-31	54,400	2.23	2.25	2.20	2.25	00:00:00
2011-06-01	10,000	2.25	2.25	2.25	2.25	00:00:00
2011-06-02	0	2.25	2.25	2.25	2.25	00:00:00
2011-06-03	7,200	2.20	2.20	2.15	2.15	00:00:00
2011-06-06	12,500	2.11	2.20	2.11	2.20	00:00:00
2011-06-07	9,400	2.15	2.20	2.03	2.05	00:00:00
2011-06-08	1,000	2.06	2.06	2.06	2.06	00:00:00
2011-06-09	22,100	2.03	2.07	1.97	2.07	00:00:00
2011-06-10	1,000	2.07	2.07	2.07	2.07	00:00:00
2011-06-13	900	2.07	2.07	2.07	2.07	00:00:00
2011-06-14	3,700	2.07	2.20	2.07	2.20	00:00:00
2011-06-15	2,500	2.10	2.10	2.02	2.02	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>