|
 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 | | 2011-12-06 | 3,000 | 1.75 | 1.76 | 1.75 | 1.76 | 00:00:00 | | 2011-12-07 | 2,200 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2011-12-08 | 500 | 1.62 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2011-12-09 | 2,200 | 1.61 | 1.61 | 1.60 | 1.60 | 00:00:00 | | 2011-12-12 | 44,000 | 1.60 | 1.60 | 1.54 | 1.54 | 00:00:00 | | 2011-12-13 | 13,000 | 1.54 | 1.54 | 1.50 | 1.50 | 00:00:00 | | 2011-12-14 | 1,400 | 1.50 | 1.50 | 1.45 | 1.45 | 00:00:00 | | 2011-12-15 | 5,200 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2011-12-16 | 13,800 | 1.48 | 1.53 | 1.48 | 1.50 | 00:00:00 | | 2011-12-19 | 10,000 | 1.45 | 1.45 | 1.44 | 1.44 | 00:00:00 | | 2011-12-20 | 11,700 | 1.33 | 1.46 | 1.33 | 1.40 | 00:00:00 | | 2011-12-21 | 300 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2011-12-22 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2011-12-23 | 3,000 | 1.32 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2011-12-28 | 23,100 | 1.33 | 1.33 | 1.06 | 1.30 | 00:00:00 | | 2011-12-29 | 45,600 | 1.10 | 1.25 | 1.10 | 1.25 | 00:00:00 | | 2011-12-30 | 0 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-01-03 | 2,500 | 1.25 | 1.36 | 1.25 | 1.36 | 00:00:00 | | 2012-01-04 | 25,100 | 1.31 | 1.36 | 1.30 | 1.36 | 00:00:00 | | 2012-01-05 | 15,300 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2012-01-06 | 2,700 | 1.36 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2012-01-09 | 6,400 | 1.33 | 1.33 | 1.18 | 1.28 | 00:00:00 | | 2012-01-10 | 6,600 | 1.30 | 1.30 | 1.20 | 1.26 | 00:00:00 | | 2012-01-11 | 6,000 | 1.39 | 1.42 | 1.39 | 1.40 | 00:00:00 | | 2012-01-12 | 7,300 | 1.39 | 1.39 | 1.35 | 1.36 | 00:00:00 | | 2012-01-13 | 2,700 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2012-01-16 | 12,000 | 1.26 | 1.26 | 1.25 | 1.25 | 00:00:00 | | 2012-01-17 | 21,800 | 1.34 | 1.45 | 1.34 | 1.44 | 00:00:00 | | 2012-01-18 | 1,000 | 1.44 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2012-01-19 | 14,600 | 1.45 | 1.48 | 1.25 | 1.48 | 00:00:00 | | 2012-01-20 | 1,500 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2012-01-23 | 10,300 | 1.36 | 1.36 | 1.31 | 1.35 | 00:00:00 | | 2012-01-24 | 79,000 | 1.31 | 1.41 | 1.18 | 1.19 | 00:00:00 | | 2012-01-25 | 67,500 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2012-01-26 | 96,800 | 1.20 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2012-01-27 | 178,200 | 1.20 | 1.32 | 1.20 | 1.30 | 00:00:00 | | 2012-01-30 | 76,900 | 1.30 | 1.38 | 1.30 | 1.36 | 00:00:00 | | 2012-01-31 | 7,700 | 1.35 | 1.39 | 1.35 | 1.39 | 00:00:00 | | 2012-02-01 | 0 | 1.39 | 1.39 | 1.39 | 1.39 | 00:00:00 | | 2012-02-02 | 10,400 | 1.36 | 1.41 | 1.35 | 1.35 | 00:00:00 | | 2012-02-03 | 5,800 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2012-02-06 | 4,700 | 1.35 | 1.39 | 1.32 | 1.32 | 00:00:00 | | 2012-02-07 | 0 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2012-02-08 | 2,000 | 1.32 | 1.32 | 1.32 | 1.32 | 00:00:00 | | 2012-02-09 | 4,100 | 1.31 | 1.33 | 1.31 | 1.32 | 00:00:00 | | 2012-02-10 | 10,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2012-02-13 | 20,500 | 1.31 | 1.31 | 1.30 | 1.30 | 00:00:00 | | 2012-02-14 | 3,500 | 1.26 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2012-02-15 | 7,800 | 1.29 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2012-02-16 | 11,300 | 1.28 | 1.37 | 1.25 | 1.27 | 00:00:00 | | 2012-02-17 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2012-02-21 | 10,600 | 1.25 | 1.25 | 1.23 | 1.23 | 00:00:00 | | 2012-02-22 | 7,000 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2012-02-23 | 51,600 | 1.33 | 1.33 | 1.25 | 1.25 | 00:00:00 | | 2012-02-24 | 22,200 | 1.26 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2012-02-27 | 6,500 | 1.27 | 1.27 | 1.26 | 1.26 | 00:00:00 | | 2012-02-28 | 14,000 | 1.27 | 1.28 | 1.27 | 1.27 | 00:00:00 | | 2012-02-29 | 35,200 | 1.30 | 1.33 | 1.28 | 1.28 | 00:00:00 | | 2012-03-01 | 3,800 | 1.34 | 1.34 | 1.34 | 1.34 | 00:00:00 | | 2012-03-02 | 54,200 | 1.30 | 1.42 | 1.28 | 1.39 | 00:00:00 | | 2012-03-05 | 28,000 | 1.39 | 1.39 | 1.35 | 1.35 | 00:00:00 | | 2012-03-06 | 1,500 | 1.30 | 1.30 | 1.26 | 1.26 | 00:00:00 | | 2012-03-07 | 1,700 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2012-03-08 | 6,600 | 1.26 | 1.38 | 1.26 | 1.38 | 00:00:00 | | 2012-03-09 | 7,200 | 1.38 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2012-03-12 | 1,500 | 1.38 | 1.39 | 1.38 | 1.39 | 00:00:00 | | 2012-03-13 | 4,600 | 1.36 | 1.36 | 1.30 | 1.30 | 00:00:00 | | 2012-03-14 | 27,500 | 1.39 | 1.39 | 1.24 | 1.24 | 00:00:00 | | 2012-03-15 | 13,000 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2012-03-16 | 2,900 | 1.20 | 1.30 | 1.16 | 1.30 | 00:00:00 | | 2012-03-19 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2012-03-20 | 2,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-03-21 | 18,300 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2012-03-22 | 1,400 | 1.21 | 1.22 | 1.21 | 1.22 | 00:00:00 | | 2012-03-23 | 1,600 | 1.26 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2012-03-26 | 3,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-03-27 | 1,000 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-03-28 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-03-29 | 0 | 1.38 | 1.38 | 1.38 | 1.38 | 00:00:00 | | 2012-03-30 | 4,200 | 1.28 | 1.32 | 1.28 | 1.32 | 00:00:00 | | 2012-04-02 | 6,800 | 1.22 | 1.25 | 1.16 | 1.25 | 00:00:00 | | 2012-04-03 | 37,400 | 1.28 | 1.30 | 1.23 | 1.23 | 00:00:00 | | 2012-04-04 | 2,000 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2012-04-05 | 14,000 | 1.20 | 1.20 | 1.04 | 1.18 | 00:00:00 | | 2012-04-09 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2012-04-10 | 0 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2012-04-11 | 6,000 | 1.18 | 1.35 | 1.18 | 1.35 | 00:00:00 | | 2012-04-12 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2012-04-13 | 0 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2012-04-16 | 5,200 | 1.25 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2012-04-17 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2012-04-18 | 8,100 | 1.25 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2012-04-19 | 1,500 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2012-04-20 | 0 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2012-04-23 | 2,500 | 1.24 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2012-04-24 | 1,800 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2012-04-25 | 7,000 | 1.16 | 1.16 | 1.12 | 1.12 | 00:00:00 | | 2012-04-26 | 4,000 | 1.18 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2012-04-27 | 9,200 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2012-04-30 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2012-05-01 | 3,600 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2012-05-02 | 22,400 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2012-05-03 | 26,000 | 1.30 | 1.55 | 1.13 | 1.32 | 00:00:00 | | 2012-05-04 | 22,000 | 1.39 | 1.40 | 1.20 | 1.20 | 00:00:00 | | 2012-05-07 | 500 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2012-05-08 | 1,900 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2012-05-09 | 8,500 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2012-05-10 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2012-05-11 | 5,000 | 1.08 | 1.08 | 1.06 | 1.06 | 00:00:00 | | 2012-05-14 | 14,000 | 1.11 | 1.27 | 1.06 | 1.27 | 00:00:00 | | 2012-05-15 | 2,000 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2012-05-16 | 13,000 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2012-05-17 | 13,000 | 1.11 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2012-05-18 | 900 | 1.10 | 1.14 | 1.09 | 1.14 | 00:00:00 | | 2012-05-22 | 2,400 | 1.05 | 1.11 | 1.05 | 1.10 | 00:00:00 | | 2012-05-23 | 7,000 | 1.06 | 1.07 | 1.05 | 1.06 | 00:00:00 | | 2012-05-24 | 14,000 | 1.09 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2012-05-25 | 1,300 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2012-05-28 | 4,300 | 1.08 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2012-05-29 | 2,900 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2012-05-30 | 8,700 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
