|
 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 | | 2014-10-21 | 258,800 | 0.17 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2014-10-22 | 117,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2014-10-23 | 9,500 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-10-24 | 79,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-10-27 | 27,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-10-28 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-10-29 | 35,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-10-30 | 53,500 | 0.16 | 0.16 | 0.15 | 0.16 | 00:00:00 | | 2014-10-31 | 22,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2014-11-03 | 41,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-11-04 | 17,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-11-05 | 26,000 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2014-11-06 | 89,000 | 0.14 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2014-11-07 | 79,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-11-10 | 220,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-11-12 | 132,000 | 0.15 | 0.15 | 0.14 | 0.15 | 00:00:00 | | 2014-11-13 | 42,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2014-11-14 | 72,900 | 0.16 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2014-11-17 | 480,500 | 0.17 | 0.17 | 0.16 | 0.17 | 00:00:00 | | 2014-11-18 | 96,500 | 0.17 | 0.19 | 0.17 | 0.18 | 00:00:00 | | 2014-11-19 | 13,500 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-11-20 | 53,900 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2014-11-21 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-11-24 | 21,000 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2014-11-25 | 11,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2014-11-26 | 3,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2014-11-27 | 13,000 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2014-11-28 | 149,900 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2014-12-01 | 60,000 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2014-12-02 | 40,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-12-03 | 71,700 | 0.18 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2014-12-04 | 63,300 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-12-05 | 149,000 | 0.18 | 0.18 | 0.16 | 0.16 | 00:00:00 | | 2014-12-08 | 52,500 | 0.17 | 0.18 | 0.16 | 0.17 | 00:00:00 | | 2014-12-09 | 11,700 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2014-12-10 | 24,000 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2014-12-11 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-12-12 | 53,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-12-15 | 204,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2014-12-16 | 7,500 | 0.17 | 0.17 | 0.16 | 0.16 | 00:00:00 | | 2014-12-17 | 12,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-12-18 | 111,900 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2014-12-19 | 217,500 | 0.16 | 0.18 | 0.16 | 0.18 | 00:00:00 | | 2014-12-22 | 26,700 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2014-12-23 | 23,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-12-24 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2014-12-29 | 74,300 | 0.20 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2014-12-30 | 8,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2014-12-31 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-01-02 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-01-05 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-01-06 | 50,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-01-07 | 74,400 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-01-08 | 8,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-01-09 | 202,500 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-01-12 | 164,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-01-13 | 69,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-01-14 | 201,800 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2015-01-15 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-01-16 | 1,900 | 0.17 | 0.18 | 0.17 | 0.18 | 00:00:00 | | 2015-01-19 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-01-20 | 51,000 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-01-21 | 115,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2015-01-22 | 67,000 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2015-01-23 | 32,200 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2015-01-26 | 2,800 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-01-27 | 109,200 | 0.21 | 0.24 | 0.21 | 0.24 | 00:00:00 | | 2015-01-28 | 149,800 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2015-01-29 | 104,800 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-01-30 | 56,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-02-02 | 104,700 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-02-03 | 65,800 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-02-04 | 79,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-02-05 | 39,600 | 0.25 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-02-06 | 32,000 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-02-09 | 26,000 | 0.25 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2015-02-10 | 30,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-02-11 | 46,100 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-02-12 | 109,400 | 0.27 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2015-02-13 | 9,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-02-17 | 14,000 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2015-02-18 | 20,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-02-19 | 22,300 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-02-20 | 6,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-02-23 | 66,000 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2015-02-24 | 24,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-02-25 | 90,500 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-02-26 | 19,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-02-27 | 1,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-03-02 | 5,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-03-03 | 28,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-03-04 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-05 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-06 | 2,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-09 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-10 | 3,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-03-11 | 46,300 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-03-12 | 5,000 | 0.23 | 0.23 | 0.22 | 0.22 | 00:00:00 | | 2015-03-13 | 48,500 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2015-03-16 | 6,200 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-03-17 | 31,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-03-18 | 21,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-03-19 | 12,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-03-20 | 100,000 | 0.21 | 0.21 | 0.19 | 0.20 | 00:00:00 | | 2015-03-23 | 30,600 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-03-24 | 10,000 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-03-25 | 14,900 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-03-26 | 54,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-03-27 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-03-30 | 7,700 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-03-31 | 2,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-04-01 | 2,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-04-02 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-04-03 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-04-06 | 52,700 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2015-04-07 | 161,900 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2015-04-08 | 8,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-04-09 | 48,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-04-10 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-04-13 | 20,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-04-14 | 25,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
