|
 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 2024-05-07 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-29 | 7,000 | 0.32 | 0.32 | 0.31 | 0.31 | 00:00:00 | | 2014-04-30 | 19,600 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2014-05-01 | 2,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2014-05-02 | 78,300 | 0.33 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2014-05-05 | 47,300 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2014-05-06 | 84,100 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2014-05-07 | 68,600 | 0.28 | 0.29 | 0.23 | 0.25 | 00:00:00 | | 2014-05-08 | 52,800 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2014-05-09 | 65,800 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2014-05-12 | 92,900 | 0.25 | 0.28 | 0.25 | 0.26 | 00:00:00 | | 2014-05-13 | 9,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2014-05-14 | 78,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2014-05-15 | 20,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-05-16 | 41,400 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-05-20 | 16,700 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-05-21 | 234,300 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-05-22 | 58,300 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-05-23 | 171,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-05-26 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-05-27 | 22,400 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-05-28 | 63,000 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-05-29 | 67,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-05-30 | 54,500 | 0.25 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2014-06-02 | 237,000 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2014-06-03 | 16,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-06-04 | 16,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-06-05 | 98,800 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-06-06 | 82,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-06-09 | 9,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-06-10 | 6,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-06-11 | 136,500 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2014-06-12 | 112,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-06-13 | 12,100 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-06-16 | 7,000 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2014-06-17 | 9,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-06-18 | 121,600 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2014-06-19 | 124,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2014-06-20 | 2,600 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-06-23 | 60,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-06-24 | 23,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-06-25 | 18,000 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-06-26 | 77,900 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-06-27 | 45,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2014-06-30 | 1,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-07-02 | 139,300 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2014-07-03 | 55,400 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-07-04 | 61,600 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2014-07-07 | 45,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2014-07-08 | 9,400 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2014-07-09 | 21,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2014-07-10 | 122,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2014-07-11 | 114,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-07-14 | 94,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2014-07-15 | 7,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-07-16 | 404,400 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-07-17 | 140,100 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-07-18 | 16,000 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-07-21 | 111,600 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-07-22 | 67,300 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-07-23 | 20,400 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2014-07-24 | 65,900 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-07-25 | 104,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2014-07-28 | 189,200 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-07-29 | 63,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-07-30 | 108,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-07-31 | 154,200 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-08-01 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2014-08-05 | 22,300 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-08-06 | 51,300 | 0.24 | 0.24 | 0.22 | 0.23 | 00:00:00 | | 2014-08-07 | 25,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-08-08 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-08-11 | 100,200 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2014-08-12 | 37,700 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-08-13 | 22,900 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2014-08-14 | 73,600 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2014-08-15 | 76,100 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2014-08-18 | 134,500 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2014-08-19 | 51,600 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2014-08-20 | 35,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-08-21 | 14,700 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2014-08-22 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2014-08-25 | 29,700 | 0.27 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2014-08-26 | 24,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2014-08-27 | 32,000 | 0.28 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2014-08-28 | 82,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2014-08-29 | 42,500 | 0.28 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2014-09-02 | 41,900 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2014-09-03 | 152,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2014-09-04 | 84,900 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2014-09-05 | 78,900 | 0.24 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2014-09-08 | 34,200 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-09-09 | 21,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-09-10 | 18,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2014-09-11 | 15,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-09-12 | 43,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2014-09-15 | 165,900 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2014-09-16 | 450,600 | 0.22 | 0.22 | 0.19 | 0.21 | 00:00:00 | | 2014-09-17 | 121,300 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2014-09-18 | 82,400 | 0.21 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2014-09-19 | 55,300 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-09-22 | 30,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-09-23 | 29,400 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-09-24 | 5,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-09-25 | 6,100 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-09-26 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-09-29 | 395,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-09-30 | 531,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-10-01 | 62,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-10-02 | 17,300 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2014-10-03 | 9,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-10-06 | 41,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-10-07 | 43,300 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-10-08 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2014-10-09 | 161,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2014-10-10 | 117,000 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2014-10-14 | 54,100 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-10-15 | 3,400 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-10-16 | 10,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-10-17 | 247,300 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-10-20 | 40,000 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2014-10-21 | 258,800 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
