TR4DER - GLOBEX MNG J [GMX.TO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-11-05	59,600	0.39	0.39	0.39	0.39	00:00:00
2013-11-06	17,100	0.39	0.39	0.38	0.38	00:00:00
2013-11-07	5,600	0.37	0.37	0.37	0.37	00:00:00
2013-11-08	11,000	0.39	0.39	0.38	0.38	00:00:00
2013-11-11	7,000	0.39	0.39	0.38	0.38	00:00:00
2013-11-12	56,400	0.38	0.38	0.34	0.36	00:00:00
2013-11-13	28,000	0.33	0.36	0.33	0.36	00:00:00
2013-11-14	70,700	0.35	0.36	0.35	0.35	00:00:00
2013-11-15	24,000	0.35	0.35	0.34	0.35	00:00:00
2013-11-18	47,100	0.33	0.35	0.33	0.35	00:00:00
2013-11-19	5,000	0.35	0.35	0.34	0.34	00:00:00
2013-11-20	25,000	0.35	0.35	0.35	0.35	00:00:00
2013-11-21	4,500	0.34	0.35	0.33	0.33	00:00:00
2013-11-22	2,500	0.35	0.35	0.35	0.35	00:00:00
2013-11-25	0	0.35	0.35	0.35	0.35	00:00:00
2013-11-26	0	0.35	0.35	0.35	0.35	00:00:00
2013-11-27	3,500	0.35	0.35	0.35	0.35	00:00:00
2013-11-28	12,000	0.35	0.35	0.34	0.34	00:00:00
2013-11-29	4,000	0.34	0.34	0.34	0.34	00:00:00
2013-12-02	13,000	0.35	0.35	0.33	0.34	00:00:00
2013-12-03	0	0.34	0.34	0.34	0.34	00:00:00
2013-12-04	41,000	0.34	0.35	0.34	0.35	00:00:00
2013-12-05	500	0.35	0.35	0.35	0.35	00:00:00
2013-12-06	22,900	0.34	0.34	0.33	0.33	00:00:00
2013-12-09	16,200	0.33	0.34	0.33	0.34	00:00:00
2013-12-10	52,000	0.34	0.34	0.34	0.34	00:00:00
2013-12-11	28,500	0.34	0.34	0.33	0.33	00:00:00
2013-12-12	9,000	0.34	0.34	0.33	0.33	00:00:00
2013-12-13	15,500	0.34	0.34	0.34	0.34	00:00:00
2013-12-16	7,700	0.33	0.33	0.32	0.32	00:00:00
2013-12-17	27,000	0.33	0.33	0.32	0.32	00:00:00
2013-12-18	30,600	0.32	0.32	0.31	0.32	00:00:00
2013-12-19	8,000	0.31	0.31	0.31	0.31	00:00:00
2013-12-20	0	0.31	0.31	0.31	0.31	00:00:00
2013-12-23	7,000	0.32	0.32	0.32	0.32	00:00:00
2013-12-24	40,400	0.32	0.32	0.30	0.30	00:00:00
2013-12-27	33,700	0.31	0.33	0.31	0.32	00:00:00
2013-12-30	27,900	0.34	0.35	0.34	0.35	00:00:00
2013-12-31	6,200	0.32	0.35	0.32	0.35	00:00:00
2014-01-02	500	0.35	0.35	0.35	0.35	00:00:00
2014-01-03	15,000	0.35	0.35	0.35	0.35	00:00:00
2014-01-06	60,600	0.35	0.35	0.33	0.33	00:00:00
2014-01-07	89,000	0.33	0.33	0.33	0.33	00:00:00
2014-01-08	121,900	0.33	0.35	0.32	0.32	00:00:00
2014-01-09	7,000	0.33	0.33	0.33	0.33	00:00:00
2014-01-10	10,000	0.33	0.33	0.33	0.33	00:00:00
2014-01-13	31,200	0.34	0.34	0.34	0.34	00:00:00
2014-01-14	5,000	0.35	0.35	0.34	0.34	00:00:00
2014-01-15	12,000	0.34	0.34	0.34	0.34	00:00:00
2014-01-16	7,000	0.33	0.34	0.33	0.34	00:00:00
2014-01-17	111,000	0.34	0.35	0.34	0.35	00:00:00
2014-01-20	89,100	0.35	0.35	0.34	0.35	00:00:00
2014-01-21	75,000	0.34	0.34	0.34	0.34	00:00:00
2014-01-22	26,500	0.34	0.34	0.33	0.33	00:00:00
2014-01-23	1,500	0.34	0.34	0.34	0.34	00:00:00
2014-01-24	10,500	0.33	0.33	0.33	0.33	00:00:00
2014-01-27	69,800	0.32	0.34	0.31	0.31	00:00:00
2014-01-28	38,600	0.32	0.35	0.32	0.35	00:00:00
2014-01-29	5,500	0.35	0.35	0.35	0.35	00:00:00
2014-01-30	5,000	0.35	0.35	0.35	0.35	00:00:00
2014-01-31	7,000	0.35	0.35	0.35	0.35	00:00:00
2014-02-03	42,000	0.34	0.34	0.33	0.33	00:00:00
2014-02-04	13,000	0.32	0.32	0.32	0.32	00:00:00
2014-02-05	0	0.32	0.32	0.32	0.32	00:00:00
2014-02-06	700	0.31	0.31	0.31	0.31	00:00:00
2014-02-07	11,700	0.32	0.32	0.32	0.32	00:00:00
2014-02-10	60,300	0.32	0.32	0.31	0.31	00:00:00
2014-02-11	49,000	0.32	0.32	0.32	0.32	00:00:00
2014-02-12	10,000	0.32	0.32	0.32	0.32	00:00:00
2014-02-13	54,800	0.32	0.32	0.32	0.32	00:00:00
2014-02-14	235,400	0.32	0.32	0.29	0.29	00:00:00
2014-02-18	128,900	0.29	0.32	0.29	0.32	00:00:00
2014-02-19	33,400	0.32	0.32	0.32	0.32	00:00:00
2014-02-20	77,500	0.31	0.31	0.30	0.30	00:00:00
2014-02-21	42,500	0.30	0.30	0.30	0.30	00:00:00
2014-02-24	32,100	0.30	0.30	0.29	0.29	00:00:00
2014-02-25	323,000	0.30	0.30	0.30	0.30	00:00:00
2014-02-26	73,500	0.30	0.30	0.30	0.30	00:00:00
2014-02-27	227,000	0.30	0.30	0.28	0.29	00:00:00
2014-02-28	204,500	0.29	0.29	0.28	0.29	00:00:00
2014-03-03	176,500	0.28	0.31	0.28	0.31	00:00:00
2014-03-04	70,200	0.31	0.31	0.31	0.31	00:00:00
2014-03-05	226,700	0.32	0.32	0.29	0.29	00:00:00
2014-03-06	235,100	0.30	0.30	0.30	0.30	00:00:00
2014-03-07	122,300	0.31	0.31	0.30	0.30	00:00:00
2014-03-10	8,000	0.29	0.29	0.29	0.29	00:00:00
2014-03-11	5,300	0.30	0.30	0.30	0.30	00:00:00
2014-03-12	131,200	0.30	0.31	0.30	0.31	00:00:00
2014-03-13	63,500	0.32	0.33	0.32	0.32	00:00:00
2014-03-14	14,900	0.33	0.35	0.33	0.35	00:00:00
2014-03-17	13,300	0.35	0.37	0.35	0.36	00:00:00
2014-03-18	130,200	0.35	0.35	0.33	0.33	00:00:00
2014-03-19	90,500	0.35	0.35	0.34	0.35	00:00:00
2014-03-20	112,500	0.36	0.37	0.34	0.34	00:00:00
2014-03-21	7,500	0.36	0.36	0.34	0.34	00:00:00
2014-03-24	36,000	0.34	0.34	0.33	0.33	00:00:00
2014-03-25	40,000	0.33	0.33	0.33	0.33	00:00:00
2014-03-26	46,500	0.33	0.33	0.32	0.32	00:00:00
2014-03-27	0	0.32	0.32	0.32	0.32	00:00:00
2014-03-28	32,000	0.33	0.33	0.32	0.32	00:00:00
2014-03-31	29,000	0.32	0.32	0.32	0.32	00:00:00
2014-04-01	70,000	0.33	0.33	0.33	0.33	00:00:00
2014-04-02	307,500	0.32	0.32	0.29	0.30	00:00:00
2014-04-03	160,600	0.30	0.31	0.30	0.31	00:00:00
2014-04-04	108,000	0.30	0.30	0.30	0.30	00:00:00
2014-04-07	108,300	0.30	0.30	0.29	0.29	00:00:00
2014-04-08	30,000	0.29	0.30	0.29	0.30	00:00:00
2014-04-09	69,300	0.30	0.30	0.29	0.30	00:00:00
2014-04-10	43,700	0.30	0.30	0.30	0.30	00:00:00
2014-04-11	18,000	0.30	0.31	0.29	0.31	00:00:00
2014-04-14	77,500	0.31	0.32	0.30	0.30	00:00:00
2014-04-15	175,700	0.32	0.32	0.30	0.32	00:00:00
2014-04-16	91,800	0.32	0.32	0.30	0.30	00:00:00
2014-04-17	29,300	0.30	0.31	0.30	0.31	00:00:00
2014-04-21	190,500	0.31	0.32	0.30	0.32	00:00:00
2014-04-22	61,600	0.32	0.33	0.31	0.33	00:00:00
2014-04-23	169,300	0.32	0.33	0.30	0.30	00:00:00
2014-04-24	50,000	0.33	0.34	0.32	0.34	00:00:00
2014-04-25	30,700	0.34	0.34	0.33	0.33	00:00:00
2014-04-28	900	0.34	0.34	0.34	0.34	00:00:00
2014-04-29	7,000	0.32	0.32	0.31	0.31	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>