|
 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 | | 2013-05-14 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2013-05-15 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2013-05-16 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2013-05-17 | 13,000 | 0.40 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2013-05-21 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-05-22 | 53,200 | 0.41 | 0.42 | 0.35 | 0.36 | 00:00:00 | | 2013-05-23 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-05-24 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-05-27 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-05-28 | 11,400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-05-29 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-05-30 | 39,500 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2013-05-31 | 15,000 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2013-06-03 | 1,200 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2013-06-04 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2013-06-05 | 1,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2013-06-06 | 34,300 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2013-06-07 | 17,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2013-06-10 | 25,900 | 0.39 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2013-06-11 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-06-12 | 2,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-06-13 | 11,600 | 0.37 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2013-06-14 | 2,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-06-17 | 17,000 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2013-06-18 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-06-19 | 222,300 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2013-06-20 | 5,200 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-06-21 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-06-24 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-06-25 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-06-26 | 2,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-06-27 | 13,300 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-06-28 | 40,100 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2013-07-02 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2013-07-03 | 10,100 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2013-07-04 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2013-07-05 | 5,300 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2013-07-08 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-07-09 | 5,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-07-10 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-07-11 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-07-12 | 0 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2013-07-15 | 11,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-07-16 | 15,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-07-17 | 15,300 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2013-07-18 | 13,100 | 0.36 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2013-07-19 | 4,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2013-07-22 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-07-23 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-07-24 | 1,100 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2013-07-25 | 22,000 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2013-07-26 | 49,800 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2013-07-29 | 8,000 | 0.46 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2013-07-30 | 22,000 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2013-07-31 | 10,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2013-08-01 | 0 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2013-08-02 | 18,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2013-08-06 | 33,200 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2013-08-07 | 16,000 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2013-08-08 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2013-08-09 | 5,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2013-08-12 | 13,400 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2013-08-13 | 3,000 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2013-08-14 | 10,000 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2013-08-15 | 32,000 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2013-08-16 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2013-08-19 | 14,400 | 0.56 | 0.59 | 0.56 | 0.59 | 00:00:00 | | 2013-08-20 | 29,500 | 0.59 | 0.59 | 0.59 | 0.59 | 00:00:00 | | 2013-08-21 | 600 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2013-08-22 | 1,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2013-08-23 | 31,200 | 0.57 | 0.63 | 0.57 | 0.63 | 00:00:00 | | 2013-08-26 | 13,000 | 0.59 | 0.63 | 0.59 | 0.60 | 00:00:00 | | 2013-08-27 | 65,800 | 0.59 | 0.59 | 0.52 | 0.52 | 00:00:00 | | 2013-08-28 | 12,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2013-08-29 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2013-08-30 | 1,000 | 0.57 | 0.57 | 0.57 | 0.57 | 00:00:00 | | 2013-09-03 | 12,600 | 0.60 | 0.60 | 0.54 | 0.54 | 00:00:00 | | 2013-09-04 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2013-09-05 | 19,500 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2013-09-06 | 10,000 | 0.54 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2013-09-09 | 38,400 | 0.55 | 0.55 | 0.51 | 0.51 | 00:00:00 | | 2013-09-10 | 0 | 0.51 | 0.51 | 0.51 | 0.51 | 00:00:00 | | 2013-09-11 | 11,200 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2013-09-12 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2013-09-13 | 15,000 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2013-09-16 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2013-09-17 | 69,800 | 0.45 | 0.45 | 0.37 | 0.44 | 00:00:00 | | 2013-09-18 | 30,000 | 0.40 | 0.51 | 0.39 | 0.43 | 00:00:00 | | 2013-09-19 | 15,000 | 0.42 | 0.48 | 0.41 | 0.42 | 00:00:00 | | 2013-09-20 | 52,400 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2013-09-23 | 1,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2013-09-24 | 3,000 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2013-09-25 | 4,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-09-26 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-09-27 | 1,500 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2013-09-30 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2013-10-01 | 7,200 | 0.40 | 0.51 | 0.40 | 0.45 | 00:00:00 | | 2013-10-02 | 25,500 | 0.50 | 0.50 | 0.45 | 0.48 | 00:00:00 | | 2013-10-03 | 5,600 | 0.48 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2013-10-04 | 20,200 | 0.51 | 0.51 | 0.48 | 0.48 | 00:00:00 | | 2013-10-07 | 79,500 | 0.47 | 0.47 | 0.43 | 0.43 | 00:00:00 | | 2013-10-08 | 12,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2013-10-09 | 0 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2013-10-10 | 5,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2013-10-11 | 14,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2013-10-15 | 66,000 | 0.42 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2013-10-16 | 500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2013-10-17 | 27,200 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2013-10-18 | 16,500 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2013-10-21 | 9,900 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2013-10-22 | 326,100 | 0.46 | 0.46 | 0.39 | 0.40 | 00:00:00 | | 2013-10-23 | 95,600 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2013-10-24 | 94,900 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2013-10-25 | 130,000 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2013-10-28 | 16,000 | 0.38 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2013-10-29 | 90,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2013-10-30 | 6,900 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2013-10-31 | 4,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2013-11-01 | 54,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2013-11-04 | 42,500 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2013-11-05 | 59,600 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
