|
 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 | | 2012-05-30 | 8,700 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2012-05-31 | 3,600 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2012-06-01 | 3,600 | 1.06 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2012-06-04 | 6,500 | 1.05 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2012-06-05 | 5,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-06-06 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-06-07 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-06-08 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-06-11 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-06-12 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-06-13 | 4,100 | 1.07 | 1.20 | 1.07 | 1.20 | 00:00:00 | | 2012-06-14 | 21,400 | 1.10 | 1.20 | 1.04 | 1.20 | 00:00:00 | | 2012-06-15 | 7,400 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2012-06-18 | 7,700 | 1.19 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2012-06-19 | 5,000 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2012-06-20 | 5,300 | 1.15 | 1.24 | 1.15 | 1.17 | 00:00:00 | | 2012-06-21 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2012-06-22 | 7,800 | 1.08 | 1.13 | 1.01 | 1.13 | 00:00:00 | | 2012-06-25 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2012-06-26 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2012-06-27 | 0 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2012-06-28 | 30,300 | 1.02 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2012-06-29 | 16,600 | 1.10 | 1.10 | 1.02 | 1.07 | 00:00:00 | | 2012-07-03 | 16,000 | 1.06 | 1.17 | 1.06 | 1.17 | 00:00:00 | | 2012-07-04 | 1,800 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2012-07-05 | 3,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2012-07-06 | 12,500 | 1.10 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2012-07-09 | 3,900 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2012-07-10 | 43,300 | 0.97 | 0.97 | 0.95 | 0.95 | 00:00:00 | | 2012-07-11 | 11,500 | 0.91 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2012-07-12 | 7,900 | 0.87 | 0.91 | 0.87 | 0.89 | 00:00:00 | | 2012-07-13 | 3,200 | 0.89 | 0.94 | 0.89 | 0.94 | 00:00:00 | | 2012-07-16 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2012-07-17 | 500 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2012-07-18 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2012-07-19 | 17,400 | 1.00 | 1.00 | 0.92 | 0.92 | 00:00:00 | | 2012-07-20 | 8,700 | 0.97 | 0.97 | 0.92 | 0.94 | 00:00:00 | | 2012-07-23 | 5,000 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2012-07-24 | 19,500 | 0.95 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2012-07-25 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2012-07-26 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2012-07-27 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2012-07-30 | 0 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2012-07-31 | 35,700 | 0.94 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2012-08-01 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2012-08-02 | 100 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2012-08-03 | 2,100 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2012-08-07 | 11,200 | 0.95 | 0.95 | 0.93 | 0.94 | 00:00:00 | | 2012-08-08 | 18,200 | 0.95 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2012-08-09 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2012-08-10 | 60,800 | 0.93 | 0.98 | 0.93 | 0.98 | 00:00:00 | | 2012-08-13 | 20,000 | 0.96 | 0.96 | 0.94 | 0.94 | 00:00:00 | | 2012-08-14 | 14,700 | 0.93 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2012-08-15 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-08-16 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-08-17 | 500 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2012-08-20 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2012-08-21 | 0 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2012-08-22 | 2,200 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2012-08-23 | 37,400 | 0.97 | 1.02 | 0.96 | 1.00 | 00:00:00 | | 2012-08-24 | 23,700 | 0.99 | 1.08 | 0.95 | 1.00 | 00:00:00 | | 2012-08-27 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-08-28 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-08-29 | 4,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-08-30 | 7,700 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2012-08-31 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-09-04 | 6,500 | 1.07 | 1.07 | 0.93 | 0.93 | 00:00:00 | | 2012-09-05 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2012-09-06 | 1,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2012-09-07 | 900 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2012-09-10 | 5,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2012-09-11 | 4,700 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2012-09-12 | 500 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2012-09-13 | 0 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2012-09-14 | 17,000 | 1.01 | 1.03 | 0.98 | 0.98 | 00:00:00 | | 2012-09-17 | 7,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-09-18 | 30,600 | 1.03 | 1.10 | 1.03 | 1.09 | 00:00:00 | | 2012-09-19 | 16,600 | 1.09 | 1.09 | 0.96 | 0.96 | 00:00:00 | | 2012-09-20 | 5,000 | 1.05 | 1.05 | 0.98 | 0.98 | 00:00:00 | | 2012-09-21 | 19,000 | 0.99 | 1.10 | 0.99 | 1.10 | 00:00:00 | | 2012-09-24 | 1,100 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-09-25 | 4,000 | 1.10 | 1.10 | 1.02 | 1.03 | 00:00:00 | | 2012-09-26 | 7,300 | 1.05 | 1.05 | 1.04 | 1.05 | 00:00:00 | | 2012-09-27 | 36,000 | 1.05 | 1.14 | 1.04 | 1.10 | 00:00:00 | | 2012-09-28 | 8,200 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2012-10-01 | 9,200 | 1.10 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2012-10-02 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2012-10-03 | 14,000 | 1.15 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2012-10-04 | 11,500 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2012-10-05 | 24,800 | 1.10 | 1.12 | 1.05 | 1.05 | 00:00:00 | | 2012-10-09 | 7,600 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-10-10 | 0 | 1.07 | 1.07 | 1.07 | 1.07 | 00:00:00 | | 2012-10-11 | 10,900 | 1.10 | 1.14 | 1.03 | 1.04 | 00:00:00 | | 2012-10-12 | 31,900 | 1.06 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2012-10-15 | 2,600 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2012-10-16 | 900 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2012-10-17 | 700 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2012-10-18 | 33,100 | 1.05 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2012-10-19 | 200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-10-22 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-10-23 | 20,400 | 1.00 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2012-10-24 | 6,400 | 1.02 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2012-10-25 | 7,400 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-10-26 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-10-29 | 12,000 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2012-10-30 | 15,000 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2012-10-31 | 26,800 | 0.99 | 1.00 | 0.95 | 1.00 | 00:00:00 | | 2012-11-01 | 10,000 | 0.98 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2012-11-02 | 2,400 | 1.01 | 1.05 | 1.01 | 1.05 | 00:00:00 | | 2012-11-05 | 6,200 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2012-11-06 | 1,600 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2012-11-07 | 20,000 | 1.14 | 1.14 | 1.08 | 1.08 | 00:00:00 | | 2012-11-08 | 32,800 | 1.12 | 1.12 | 1.02 | 1.02 | 00:00:00 | | 2012-11-09 | 6,100 | 1.05 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2012-11-12 | 5,200 | 1.09 | 1.12 | 1.09 | 1.12 | 00:00:00 | | 2012-11-13 | 9,700 | 1.09 | 1.09 | 1.07 | 1.09 | 00:00:00 | | 2012-11-14 | 2,100 | 1.09 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2012-11-15 | 10,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2012-11-16 | 4,100 | 1.10 | 1.12 | 1.10 | 1.12 | 00:00:00 | | 2012-11-19 | 8,800 | 1.10 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2012-11-20 | 15,500 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
