|
 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 | | 2015-10-05 | 91,500 | 0.33 | 0.33 | 0.29 | 0.29 | 00:00:00 | | 2015-10-06 | 14,500 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-10-07 | 16,300 | 0.27 | 0.31 | 0.27 | 0.30 | 00:00:00 | | 2015-10-08 | 2,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-10-09 | 49,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2015-10-13 | 38,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-10-14 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-10-15 | 13,100 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-10-16 | 28,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-10-19 | 64,600 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2015-10-20 | 3,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2015-10-21 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-10-22 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-10-23 | 27,000 | 0.27 | 0.29 | 0.27 | 0.28 | 00:00:00 | | 2015-10-26 | 2,500 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2015-10-27 | 4,600 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2015-10-28 | 28,500 | 0.29 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2015-10-29 | 42,500 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2015-10-30 | 155,400 | 0.31 | 0.37 | 0.30 | 0.35 | 00:00:00 | | 2015-11-02 | 47,300 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2015-11-03 | 2,700 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2015-11-04 | 45,500 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2015-11-05 | 26,200 | 0.29 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2015-11-06 | 62,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-09 | 10,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2015-11-10 | 1,800 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-11 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-12 | 34,600 | 0.27 | 0.30 | 0.26 | 0.28 | 00:00:00 | | 2015-11-13 | 15,000 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2015-11-16 | 27,000 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-11-17 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-11-18 | 18,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-11-19 | 30,900 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-11-20 | 22,000 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2015-11-23 | 18,100 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2015-11-24 | 5,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2015-11-25 | 13,500 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-11-26 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-11-27 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-11-30 | 2,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-12-01 | 20,200 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2015-12-02 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-12-03 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-12-04 | 4,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2015-12-07 | 10,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2015-12-08 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-12-09 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-12-10 | 49,300 | 0.25 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2015-12-11 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-12-14 | 6,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-12-15 | 11,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2015-12-16 | 40,400 | 0.24 | 0.27 | 0.24 | 0.26 | 00:00:00 | | 2015-12-17 | 14,400 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-12-18 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-12-21 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2015-12-22 | 2,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2015-12-23 | 13,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2015-12-24 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-12-29 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-12-30 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2015-12-31 | 8,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-04 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-05 | 9,000 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2016-01-06 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-07 | 500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-08 | 5,500 | 0.24 | 0.24 | 0.23 | 0.24 | 00:00:00 | | 2016-01-11 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-12 | 5,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-01-13 | 4,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-01-14 | 0 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-01-15 | 30,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-18 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-01-19 | 2,000 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2016-01-20 | 12,800 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-01-21 | 9,700 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-01-22 | 28,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-01-25 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-01-26 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-01-27 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-01-28 | 56,000 | 0.21 | 0.22 | 0.20 | 0.22 | 00:00:00 | | 2016-01-29 | 92,500 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2016-02-01 | 32,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-02-02 | 7,000 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-02-03 | 32,000 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-02-04 | 29,000 | 0.21 | 0.22 | 0.21 | 0.22 | 00:00:00 | | 2016-02-05 | 10,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2016-02-08 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-02-09 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-02-10 | 3,500 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2016-02-11 | 19,000 | 0.23 | 0.25 | 0.23 | 0.25 | 00:00:00 | | 2016-02-12 | 23,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2016-02-16 | 12,800 | 0.25 | 0.29 | 0.25 | 0.29 | 00:00:00 | | 2016-02-17 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2016-02-18 | 25,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2016-02-19 | 25,000 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2016-02-22 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-02-23 | 0 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-02-24 | 6,500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-02-25 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-02-26 | 2,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-02-29 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-03-01 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2016-03-02 | 1,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2016-03-03 | 54,500 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2016-03-04 | 177,800 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2016-03-07 | 143,500 | 0.32 | 0.32 | 0.29 | 0.30 | 00:00:00 | | 2016-03-08 | 115,000 | 0.30 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2016-03-09 | 98,500 | 0.30 | 0.30 | 0.28 | 0.28 | 00:00:00 | | 2016-03-10 | 32,600 | 0.29 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2016-03-11 | 34,000 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2016-03-14 | 56,000 | 0.30 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2016-03-15 | 27,500 | 0.30 | 0.30 | 0.29 | 0.29 | 00:00:00 | | 2016-03-16 | 24,600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2016-03-17 | 38,500 | 0.28 | 0.30 | 0.28 | 0.30 | 00:00:00 | | 2016-03-18 | 116,000 | 0.29 | 0.29 | 0.27 | 0.29 | 00:00:00 | | 2016-03-21 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2016-03-22 | 1,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-03-23 | 11,400 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2016-03-24 | 3,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2016-03-28 | 1,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2016-03-29 | 19,000 | 0.30 | 0.30 | 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 > >> |
|
