|
 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 | | 2011-06-15 | 2,500 | 2.10 | 2.10 | 2.02 | 2.02 | 00:00:00 | | 2011-06-16 | 1,300 | 2.04 | 2.09 | 2.04 | 2.09 | 00:00:00 | | 2011-06-17 | 53,000 | 2.08 | 2.20 | 2.08 | 2.18 | 00:00:00 | | 2011-06-20 | 54,100 | 2.15 | 2.17 | 2.09 | 2.10 | 00:00:00 | | 2011-06-21 | 1,800 | 2.07 | 2.07 | 2.02 | 2.03 | 00:00:00 | | 2011-06-22 | 214,800 | 2.05 | 2.15 | 2.02 | 2.05 | 00:00:00 | | 2011-06-23 | 3,300 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2011-06-24 | 1,000 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2011-06-27 | 14,900 | 2.00 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2011-06-28 | 2,000 | 1.94 | 1.94 | 1.85 | 1.86 | 00:00:00 | | 2011-06-29 | 1,500 | 1.96 | 1.97 | 1.88 | 1.95 | 00:00:00 | | 2011-06-30 | 500 | 1.94 | 1.94 | 1.85 | 1.85 | 00:00:00 | | 2011-07-04 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2011-07-05 | 3,900 | 1.85 | 1.95 | 1.85 | 1.95 | 00:00:00 | | 2011-07-06 | 500 | 1.87 | 1.87 | 1.87 | 1.87 | 00:00:00 | | 2011-07-07 | 4,500 | 1.95 | 2.06 | 1.95 | 2.06 | 00:00:00 | | 2011-07-08 | 0 | 2.06 | 2.06 | 2.06 | 2.06 | 00:00:00 | | 2011-07-11 | 200 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2011-07-12 | 1,400 | 1.99 | 1.99 | 1.96 | 1.96 | 00:00:00 | | 2011-07-13 | 75,000 | 2.02 | 2.07 | 1.95 | 2.03 | 00:00:00 | | 2011-07-14 | 300 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2011-07-15 | 1,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2011-07-18 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2011-07-19 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2011-07-20 | 4,500 | 2.08 | 2.16 | 2.08 | 2.16 | 00:00:00 | | 2011-07-21 | 0 | 2.16 | 2.16 | 2.16 | 2.16 | 00:00:00 | | 2011-07-22 | 8,700 | 2.15 | 2.22 | 2.15 | 2.22 | 00:00:00 | | 2011-07-25 | 5,400 | 2.22 | 2.22 | 2.11 | 2.11 | 00:00:00 | | 2011-07-26 | 28,200 | 2.19 | 2.30 | 2.18 | 2.30 | 00:00:00 | | 2011-07-27 | 10,700 | 2.37 | 2.37 | 2.27 | 2.34 | 00:00:00 | | 2011-07-28 | 9,700 | 2.33 | 2.33 | 2.27 | 2.27 | 00:00:00 | | 2011-07-29 | 7,500 | 2.28 | 2.28 | 2.20 | 2.20 | 00:00:00 | | 2011-08-02 | 9,100 | 2.22 | 2.22 | 2.20 | 2.20 | 00:00:00 | | 2011-08-03 | 17,200 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2011-08-04 | 45,300 | 2.20 | 2.20 | 2.05 | 2.09 | 00:00:00 | | 2011-08-05 | 4,900 | 2.10 | 2.10 | 2.06 | 2.07 | 00:00:00 | | 2011-08-08 | 19,900 | 2.07 | 2.07 | 1.86 | 1.91 | 00:00:00 | | 2011-08-09 | 34,700 | 2.05 | 2.34 | 2.05 | 2.10 | 00:00:00 | | 2011-08-10 | 5,000 | 2.23 | 2.24 | 2.20 | 2.20 | 00:00:00 | | 2011-08-11 | 8,100 | 2.32 | 2.32 | 2.10 | 2.19 | 00:00:00 | | 2011-08-12 | 2,500 | 2.19 | 2.19 | 2.05 | 2.05 | 00:00:00 | | 2011-08-15 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2011-08-16 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2011-08-17 | 11,800 | 2.16 | 2.19 | 2.14 | 2.19 | 00:00:00 | | 2011-08-18 | 2,400 | 2.14 | 2.15 | 2.14 | 2.15 | 00:00:00 | | 2011-08-19 | 2,000 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2011-08-22 | 4,400 | 2.15 | 2.15 | 2.05 | 2.05 | 00:00:00 | | 2011-08-23 | 6,000 | 2.03 | 2.05 | 2.03 | 2.05 | 00:00:00 | | 2011-08-24 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2011-08-25 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2011-08-26 | 200 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2011-08-29 | 600 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2011-08-30 | 21,500 | 2.00 | 2.09 | 2.00 | 2.09 | 00:00:00 | | 2011-08-31 | 32,000 | 2.08 | 2.12 | 2.01 | 2.12 | 00:00:00 | | 2011-09-01 | 5,700 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2011-09-02 | 3,700 | 2.15 | 2.15 | 2.10 | 2.15 | 00:00:00 | | 2011-09-06 | 100 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2011-09-07 | 200 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2011-09-08 | 30,700 | 2.15 | 2.33 | 2.15 | 2.30 | 00:00:00 | | 2011-09-09 | 15,000 | 2.30 | 2.30 | 2.28 | 2.28 | 00:00:00 | | 2011-09-12 | 0 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2011-09-13 | 15,400 | 2.20 | 2.35 | 2.05 | 2.35 | 00:00:00 | | 2011-09-14 | 23,500 | 2.20 | 2.33 | 2.18 | 2.33 | 00:00:00 | | 2011-09-15 | 17,800 | 2.29 | 2.29 | 2.11 | 2.20 | 00:00:00 | | 2011-09-16 | 49,900 | 2.20 | 2.20 | 2.05 | 2.05 | 00:00:00 | | 2011-09-19 | 104,000 | 2.06 | 2.06 | 2.01 | 2.02 | 00:00:00 | | 2011-09-20 | 1,200 | 2.01 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2011-09-21 | 2,000 | 2.04 | 2.04 | 2.04 | 2.04 | 00:00:00 | | 2011-09-22 | 20,200 | 2.00 | 2.01 | 1.95 | 1.95 | 00:00:00 | | 2011-09-23 | 5,400 | 1.93 | 1.93 | 1.85 | 1.87 | 00:00:00 | | 2011-09-26 | 9,000 | 1.72 | 1.85 | 1.72 | 1.75 | 00:00:00 | | 2011-09-27 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2011-09-28 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2011-09-29 | 26,300 | 1.71 | 1.71 | 1.55 | 1.55 | 00:00:00 | | 2011-09-30 | 7,000 | 1.62 | 1.62 | 1.56 | 1.56 | 00:00:00 | | 2011-10-03 | 18,100 | 1.56 | 1.75 | 1.56 | 1.70 | 00:00:00 | | 2011-10-04 | 5,000 | 1.72 | 1.75 | 1.70 | 1.70 | 00:00:00 | | 2011-10-05 | 0 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2011-10-06 | 25,000 | 1.65 | 1.80 | 1.60 | 1.80 | 00:00:00 | | 2011-10-07 | 8,800 | 1.63 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2011-10-11 | 24,000 | 1.62 | 1.75 | 1.55 | 1.55 | 00:00:00 | | 2011-10-12 | 26,000 | 1.60 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2011-10-13 | 30,000 | 1.60 | 1.65 | 1.55 | 1.65 | 00:00:00 | | 2011-10-14 | 32,000 | 1.60 | 1.65 | 1.60 | 1.65 | 00:00:00 | | 2011-10-17 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2011-10-18 | 0 | 1.65 | 1.65 | 1.65 | 1.65 | 00:00:00 | | 2011-10-19 | 15,000 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2011-10-20 | 2,800 | 1.53 | 1.60 | 1.53 | 1.56 | 00:00:00 | | 2011-10-21 | 8,400 | 1.59 | 1.59 | 1.53 | 1.56 | 00:00:00 | | 2011-10-24 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2011-10-25 | 0 | 1.56 | 1.56 | 1.56 | 1.56 | 00:00:00 | | 2011-10-26 | 700 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2011-10-27 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2011-10-28 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2011-10-31 | 0 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2011-11-01 | 3,000 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2011-11-02 | 0 | 1.57 | 1.57 | 1.57 | 1.57 | 00:00:00 | | 2011-11-03 | 3,000 | 1.58 | 1.68 | 1.58 | 1.68 | 00:00:00 | | 2011-11-04 | 16,900 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2011-11-07 | 1,000 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2011-11-08 | 0 | 1.75 | 1.75 | 1.75 | 1.75 | 00:00:00 | | 2011-11-09 | 14,500 | 1.61 | 1.61 | 1.57 | 1.58 | 00:00:00 | | 2011-11-10 | 2,800 | 1.52 | 1.63 | 1.51 | 1.63 | 00:00:00 | | 2011-11-11 | 1,000 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2011-11-14 | 0 | 1.63 | 1.63 | 1.63 | 1.63 | 00:00:00 | | 2011-11-15 | 1,000 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2011-11-16 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2011-11-17 | 0 | 1.69 | 1.69 | 1.69 | 1.69 | 00:00:00 | | 2011-11-18 | 10,000 | 1.55 | 1.55 | 1.51 | 1.51 | 00:00:00 | | 2011-11-21 | 3,500 | 1.50 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2011-11-22 | 1,700 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2011-11-23 | 1,100 | 1.51 | 1.51 | 1.50 | 1.50 | 00:00:00 | | 2011-11-24 | 0 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2011-11-25 | 2,000 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2011-11-28 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2011-11-29 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2011-11-30 | 4,800 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2011-12-01 | 0 | 1.54 | 1.54 | 1.54 | 1.54 | 00:00:00 | | 2011-12-02 | 800 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2011-12-05 | 0 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2011-12-06 | 3,000 | 1.75 | 1.76 | 1.75 | 1.76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
