|
 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 | | 2012-11-20 | 15,500 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2012-11-21 | 36,600 | 1.02 | 1.08 | 1.00 | 1.08 | 00:00:00 | | 2012-11-22 | 11,000 | 1.03 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2012-11-23 | 15,800 | 1.00 | 1.00 | 0.98 | 0.99 | 00:00:00 | | 2012-11-26 | 20,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2012-11-27 | 11,600 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2012-11-28 | 37,400 | 0.99 | 0.99 | 0.95 | 0.96 | 00:00:00 | | 2012-11-29 | 6,800 | 0.95 | 1.05 | 0.95 | 0.97 | 00:00:00 | | 2012-11-30 | 6,500 | 1.00 | 1.00 | 0.95 | 0.98 | 00:00:00 | | 2012-12-03 | 9,500 | 1.00 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2012-12-04 | 14,800 | 1.01 | 1.02 | 0.94 | 1.02 | 00:00:00 | | 2012-12-05 | 500 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2012-12-06 | 11,800 | 1.00 | 1.04 | 0.92 | 0.92 | 00:00:00 | | 2012-12-07 | 23,700 | 1.04 | 1.05 | 1.04 | 1.04 | 00:00:00 | | 2012-12-10 | 11,800 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2012-12-11 | 80,100 | 1.11 | 1.13 | 0.97 | 1.00 | 00:00:00 | | 2012-12-12 | 8,000 | 1.05 | 1.05 | 1.03 | 1.04 | 00:00:00 | | 2012-12-13 | 22,400 | 1.06 | 1.07 | 1.02 | 1.06 | 00:00:00 | | 2012-12-14 | 7,500 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2012-12-17 | 12,700 | 1.02 | 1.02 | 0.98 | 0.98 | 00:00:00 | | 2012-12-18 | 0 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2012-12-19 | 19,200 | 1.02 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2012-12-20 | 35,000 | 1.06 | 1.10 | 1.05 | 1.08 | 00:00:00 | | 2012-12-21 | 15,100 | 1.10 | 1.12 | 1.05 | 1.12 | 00:00:00 | | 2012-12-24 | 7,600 | 1.05 | 1.11 | 1.05 | 1.05 | 00:00:00 | | 2012-12-27 | 8,000 | 1.12 | 1.16 | 1.12 | 1.16 | 00:00:00 | | 2012-12-28 | 15,300 | 1.14 | 1.15 | 1.11 | 1.14 | 00:00:00 | | 2012-12-31 | 36,600 | 1.07 | 1.07 | 0.99 | 1.00 | 00:00:00 | | 2013-01-02 | 32,000 | 0.99 | 0.99 | 0.97 | 0.98 | 00:00:00 | | 2013-01-03 | 20,000 | 0.96 | 0.99 | 0.96 | 0.98 | 00:00:00 | | 2013-01-04 | 2,700 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2013-01-07 | 24,300 | 0.96 | 0.96 | 0.89 | 0.89 | 00:00:00 | | 2013-01-08 | 2,500 | 0.92 | 0.92 | 0.91 | 0.91 | 00:00:00 | | 2013-01-09 | 16,100 | 0.93 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2013-01-10 | 15,300 | 0.91 | 0.93 | 0.89 | 0.89 | 00:00:00 | | 2013-01-11 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2013-01-14 | 16,000 | 0.92 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2013-01-15 | 7,200 | 0.92 | 0.92 | 0.91 | 0.92 | 00:00:00 | | 2013-01-16 | 6,300 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2013-01-17 | 3,800 | 0.93 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2013-01-18 | 10,500 | 0.94 | 0.95 | 0.94 | 0.95 | 00:00:00 | | 2013-01-21 | 30,900 | 0.90 | 0.90 | 0.86 | 0.86 | 00:00:00 | | 2013-01-22 | 2,600 | 0.94 | 0.94 | 0.94 | 0.94 | 00:00:00 | | 2013-01-23 | 31,400 | 0.87 | 0.87 | 0.84 | 0.86 | 00:00:00 | | 2013-01-24 | 1,600 | 0.88 | 0.88 | 0.84 | 0.84 | 00:00:00 | | 2013-01-25 | 0 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2013-01-28 | 6,200 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2013-01-29 | 12,400 | 0.77 | 0.80 | 0.76 | 0.80 | 00:00:00 | | 2013-01-30 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2013-01-31 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2013-02-01 | 13,500 | 0.76 | 0.84 | 0.75 | 0.81 | 00:00:00 | | 2013-02-04 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2013-02-05 | 1,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2013-02-06 | 7,400 | 0.78 | 0.78 | 0.77 | 0.77 | 00:00:00 | | 2013-02-07 | 3,300 | 0.74 | 0.76 | 0.73 | 0.76 | 00:00:00 | | 2013-02-08 | 3,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2013-02-11 | 4,800 | 0.70 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2013-02-12 | 8,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2013-02-13 | 0 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2013-02-14 | 1,500 | 0.65 | 0.67 | 0.65 | 0.67 | 00:00:00 | | 2013-02-15 | 16,500 | 0.67 | 0.70 | 0.65 | 0.67 | 00:00:00 | | 2013-02-19 | 14,300 | 0.65 | 0.68 | 0.65 | 0.68 | 00:00:00 | | 2013-02-20 | 1,000 | 0.62 | 0.62 | 0.62 | 0.62 | 00:00:00 | | 2013-02-21 | 1,200 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2013-02-22 | 5,000 | 0.61 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2013-02-25 | 28,400 | 0.61 | 0.65 | 0.57 | 0.65 | 00:00:00 | | 2013-02-26 | 7,000 | 0.65 | 0.66 | 0.65 | 0.66 | 00:00:00 | | 2013-02-27 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2013-02-28 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2013-03-01 | 0 | 0.66 | 0.66 | 0.66 | 0.66 | 00:00:00 | | 2013-03-04 | 1,100 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2013-03-05 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2013-03-06 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2013-03-07 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2013-03-08 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | 2013-03-11 | 7,500 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2013-03-12 | 18,900 | 0.59 | 0.60 | 0.58 | 0.60 | 00:00:00 | | 2013-03-13 | 11,900 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2013-03-14 | 1,200 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-03-15 | 0 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-03-18 | 5,500 | 0.62 | 0.62 | 0.56 | 0.56 | 00:00:00 | | 2013-03-19 | 2,500 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2013-03-20 | 9,500 | 0.60 | 0.62 | 0.60 | 0.62 | 00:00:00 | | 2013-03-21 | 12,500 | 0.60 | 0.67 | 0.59 | 0.67 | 00:00:00 | | 2013-03-22 | 5,000 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2013-03-25 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2013-03-26 | 26,200 | 0.60 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2013-03-27 | 6,800 | 0.54 | 0.58 | 0.54 | 0.57 | 00:00:00 | | 2013-03-28 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2013-04-01 | 0 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2013-04-02 | 5,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2013-04-03 | 47,100 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2013-04-04 | 29,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2013-04-05 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2013-04-08 | 98,100 | 0.50 | 0.51 | 0.47 | 0.51 | 00:00:00 | | 2013-04-09 | 5,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2013-04-10 | 44,000 | 0.47 | 0.49 | 0.45 | 0.48 | 00:00:00 | | 2013-04-11 | 60,100 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2013-04-12 | 41,500 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2013-04-15 | 56,000 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2013-04-16 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-04-17 | 21,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2013-04-18 | 4,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2013-04-19 | 11,700 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2013-04-22 | 33,000 | 0.40 | 0.40 | 0.31 | 0.35 | 00:00:00 | | 2013-04-23 | 2,500 | 0.38 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2013-04-24 | 5,700 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2013-04-25 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-04-26 | 29,500 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2013-04-29 | 3,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2013-04-30 | 4,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2013-05-01 | 15,500 | 0.41 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2013-05-02 | 16,000 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2013-05-03 | 5,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2013-05-06 | 15,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2013-05-07 | 23,000 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2013-05-08 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2013-05-09 | 2,500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2013-05-10 | 12,900 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-05-13 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-05-14 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
