|
 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 | | 2015-04-14 | 25,400 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-04-15 | 40,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-04-16 | 13,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-04-17 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-04-20 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-04-21 | 5,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-04-22 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-04-23 | 100,300 | 0.19 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-04-24 | 22,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-04-27 | 6,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-04-28 | 33,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-04-29 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-04-30 | 28,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-05-01 | 1,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-04 | 5,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-05 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-06 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-07 | 2,200 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-05-08 | 85,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-11 | 9,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-12 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-13 | 21,600 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-14 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-15 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-19 | 10,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-05-20 | 186,500 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-05-21 | 220,200 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-05-22 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-05-25 | 90,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-05-26 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-05-27 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-05-28 | 12,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-05-29 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-06-01 | 8,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-06-02 | 30,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-06-03 | 31,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-06-04 | 20,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-06-05 | 30,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-06-08 | 170,500 | 0.19 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2015-06-09 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-06-10 | 37,600 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-06-11 | 2,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-06-12 | 12,900 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-06-15 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-06-16 | 42,500 | 0.19 | 0.21 | 0.19 | 0.21 | 00:00:00 | | 2015-06-17 | 42,500 | 0.20 | 0.23 | 0.20 | 0.23 | 00:00:00 | | 2015-06-18 | 74,500 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-06-19 | 40,200 | 0.23 | 0.23 | 0.21 | 0.21 | 00:00:00 | | 2015-06-22 | 3,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-06-23 | 17,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-06-24 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-06-25 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-06-26 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-06-29 | 30,500 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2015-06-30 | 0 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-07-02 | 38,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-07-03 | 50,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-07-06 | 15,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-07-07 | 49,800 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-07-08 | 3,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-07-09 | 51,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2015-07-10 | 14,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-07-13 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-07-14 | 181,000 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2015-07-15 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-07-16 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-07-17 | 100,500 | 0.18 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-07-20 | 70,700 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-07-21 | 12,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-07-22 | 60,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-07-23 | 63,300 | 0.19 | 0.19 | 0.18 | 0.18 | 00:00:00 | | 2015-07-24 | 59,500 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-07-27 | 8,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-07-28 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-07-29 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-07-30 | 500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-07-31 | 1,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-08-04 | 1,700 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-08-05 | 26,600 | 0.18 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2015-08-06 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-08-07 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-08-10 | 0 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2015-08-11 | 43,000 | 0.18 | 0.19 | 0.18 | 0.19 | 00:00:00 | | 2015-08-12 | 42,200 | 0.19 | 0.19 | 0.17 | 0.17 | 00:00:00 | | 2015-08-13 | 2,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-08-14 | 6,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-08-17 | 7,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-08-18 | 2,500 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2015-08-19 | 5,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-08-20 | 8,000 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-08-21 | 52,000 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2015-08-24 | 22,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-08-25 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-08-26 | 54,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2015-08-27 | 15,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-08-28 | 2,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2015-08-31 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2015-09-01 | 1,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2015-09-02 | 33,200 | 0.21 | 0.23 | 0.21 | 0.22 | 00:00:00 | | 2015-09-03 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2015-09-04 | 6,300 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2015-09-08 | 55,000 | 0.23 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2015-09-09 | 70,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-09-10 | 30,100 | 0.23 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2015-09-11 | 38,700 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-09-14 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-09-15 | 27,100 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2015-09-16 | 91,000 | 0.25 | 0.29 | 0.24 | 0.28 | 00:00:00 | | 2015-09-17 | 75,300 | 0.28 | 0.31 | 0.28 | 0.31 | 00:00:00 | | 2015-09-18 | 77,700 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-09-21 | 88,000 | 0.29 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2015-09-22 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-09-23 | 16,000 | 0.26 | 0.27 | 0.26 | 0.27 | 00:00:00 | | 2015-09-24 | 70,500 | 0.29 | 0.35 | 0.29 | 0.30 | 00:00:00 | | 2015-09-25 | 58,000 | 0.30 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-09-28 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2015-09-29 | 20,400 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-09-30 | 13,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-10-01 | 48,000 | 0.29 | 0.32 | 0.28 | 0.31 | 00:00:00 | | 2015-10-02 | 103,000 | 0.31 | 0.33 | 0.30 | 0.33 | 00:00:00 | | 2015-10-05 | 91,500 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
