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
2016-03-29	19,000	0.30	0.30	0.29	0.29	00:00:00
2016-03-30	0	0.29	0.29	0.29	0.29	00:00:00
2016-03-31	10,000	0.28	0.29	0.28	0.29	00:00:00
2016-04-01	0	0.29	0.29	0.29	0.29	00:00:00
2016-04-04	5,000	0.28	0.28	0.27	0.27	00:00:00
2016-04-05	23,500	0.28	0.28	0.27	0.27	00:00:00
2016-04-06	15,700	0.27	0.27	0.27	0.27	00:00:00
2016-04-07	9,300	0.27	0.27	0.26	0.27	00:00:00
2016-04-08	27,600	0.27	0.27	0.26	0.26	00:00:00
2016-04-11	204,700	0.26	0.27	0.26	0.27	00:00:00
2016-04-12	94,500	0.27	0.27	0.26	0.27	00:00:00
2016-04-13	56,500	0.27	0.27	0.26	0.27	00:00:00
2016-04-14	76,000	0.26	0.27	0.26	0.27	00:00:00
2016-04-15	41,500	0.27	0.27	0.27	0.27	00:00:00
2016-04-18	167,500	0.27	0.27	0.26	0.27	00:00:00
2016-04-19	100,000	0.27	0.27	0.27	0.27	00:00:00
2016-04-20	152,600	0.28	0.31	0.27	0.31	00:00:00
2016-04-21	108,700	0.31	0.34	0.31	0.34	00:00:00
2016-04-22	72,800	0.34	0.34	0.32	0.33	00:00:00
2016-04-25	40,200	0.32	0.32	0.32	0.32	00:00:00
2016-04-26	22,500	0.33	0.33	0.32	0.33	00:00:00
2016-04-27	140,000	0.33	0.34	0.31	0.31	00:00:00
2016-04-28	28,600	0.32	0.33	0.32	0.32	00:00:00
2016-04-29	100,900	0.32	0.34	0.31	0.33	00:00:00
2016-05-02	44,300	0.33	0.33	0.32	0.32	00:00:00
2016-05-03	86,300	0.32	0.32	0.31	0.31	00:00:00
2016-05-04	57,300	0.32	0.32	0.30	0.30	00:00:00
2016-05-05	1,000	0.31	0.31	0.31	0.31	00:00:00
2016-05-06	31,300	0.30	0.31	0.30	0.30	00:00:00
2016-05-09	10,300	0.31	0.31	0.30	0.30	00:00:00
2016-05-10	6,400	0.31	0.31	0.31	0.31	00:00:00
2016-05-11	38,900	0.31	0.31	0.30	0.31	00:00:00
2016-05-12	33,000	0.31	0.31	0.30	0.31	00:00:00
2016-05-13	32,300	0.31	0.32	0.31	0.32	00:00:00
2016-05-16	14,300	0.32	0.32	0.30	0.31	00:00:00
2016-05-17	8,000	0.31	0.32	0.31	0.32	00:00:00
2016-05-18	102,000	0.32	0.32	0.32	0.32	00:00:00
2016-05-19	300	0.32	0.32	0.32	0.32	00:00:00
2016-05-20	85,500	0.32	0.32	0.31	0.32	00:00:00
2016-05-24	299,100	0.32	0.45	0.31	0.42	00:00:00
2016-05-25	266,200	0.44	0.44	0.41	0.43	00:00:00
2016-05-26	322,100	0.41	0.44	0.41	0.44	00:00:00
2016-05-27	66,800	0.44	0.45	0.43	0.45	00:00:00
2016-05-30	158,600	0.45	0.50	0.45	0.47	00:00:00
2016-05-31	183,100	0.48	0.50	0.48	0.50	00:00:00
2016-06-01	167,800	0.50	0.51	0.42	0.42	00:00:00
2016-06-02	89,600	0.46	0.48	0.46	0.47	00:00:00
2016-06-03	24,300	0.46	0.46	0.44	0.44	00:00:00
2016-06-06	490,900	0.45	0.46	0.39	0.39	00:00:00
2016-06-07	252,700	0.40	0.42	0.40	0.40	00:00:00
2016-06-08	280,400	0.41	0.41	0.40	0.40	00:00:00
2016-06-09	458,500	0.41	0.41	0.40	0.40	00:00:00
2016-06-10	134,800	0.42	0.43	0.40	0.43	00:00:00
2016-06-13	50,100	0.44	0.44	0.42	0.42	00:00:00
2016-06-14	6,600	0.42	0.42	0.42	0.42	00:00:00
2016-06-15	116,500	0.43	0.43	0.40	0.40	00:00:00
2016-06-16	80,000	0.41	0.41	0.40	0.40	00:00:00
2016-06-17	15,600	0.40	0.40	0.39	0.40	00:00:00
2016-06-20	57,900	0.39	0.40	0.38	0.40	00:00:00
2016-06-21	170,600	0.38	0.40	0.34	0.36	00:00:00
2016-06-22	93,300	0.36	0.36	0.35	0.35	00:00:00
2016-06-23	24,700	0.34	0.36	0.34	0.36	00:00:00
2016-06-24	145,000	0.36	0.37	0.35	0.37	00:00:00
2016-06-27	96,500	0.38	0.38	0.36	0.37	00:00:00
2016-06-28	500	0.37	0.37	0.37	0.37	00:00:00
2016-06-29	61,300	0.37	0.39	0.36	0.39	00:00:00
2016-06-30	203,200	0.39	0.41	0.39	0.40	00:00:00
2016-07-04	308,400	0.41	0.42	0.40	0.40	00:00:00
2016-07-05	93,500	0.40	0.42	0.40	0.42	00:00:00
2016-07-06	133,000	0.42	0.43	0.41	0.41	00:00:00
2016-07-07	210,700	0.41	0.41	0.38	0.40	00:00:00
2016-07-08	66,400	0.38	0.39	0.37	0.38	00:00:00
2016-07-11	197,800	0.38	0.41	0.38	0.40	00:00:00
2016-07-12	197,300	0.39	0.40	0.38	0.39	00:00:00
2016-07-13	61,100	0.40	0.41	0.39	0.40	00:00:00
2016-07-14	5,000	0.40	0.40	0.40	0.40	00:00:00
2016-07-15	37,500	0.40	0.40	0.39	0.40	00:00:00
2016-07-18	29,500	0.40	0.40	0.38	0.38	00:00:00
2016-07-19	85,500	0.40	0.40	0.39	0.40	00:00:00
2016-07-20	184,800	0.39	0.39	0.37	0.37	00:00:00
2016-07-21	9,500	0.39	0.39	0.39	0.39	00:00:00
2016-07-22	0	0.39	0.39	0.39	0.39	00:00:00
2016-07-25	127,800	0.38	0.38	0.36	0.38	00:00:00
2016-07-26	29,000	0.37	0.37	0.37	0.37	00:00:00
2016-07-27	68,700	0.38	0.38	0.37	0.37	00:00:00
2016-07-28	51,000	0.38	0.40	0.37	0.40	00:00:00
2016-07-29	131,400	0.40	0.43	0.40	0.41	00:00:00
2016-08-02	89,000	0.42	0.42	0.40	0.40	00:00:00
2016-08-03	100,800	0.40	0.42	0.40	0.42	00:00:00
2016-08-04	69,300	0.42	0.42	0.41	0.41	00:00:00
2016-08-05	89,500	0.41	0.41	0.39	0.39	00:00:00
2016-08-08	156,500	0.40	0.44	0.40	0.42	00:00:00
2016-08-09	69,100	0.43	0.43	0.41	0.41	00:00:00
2016-08-10	112,000	0.42	0.43	0.40	0.40	00:00:00
2016-08-11	40,500	0.40	0.41	0.40	0.40	00:00:00
2016-08-12	66,600	0.41	0.42	0.41	0.41	00:00:00
2016-08-15	35,500	0.40	0.40	0.39	0.40	00:00:00
2016-08-16	53,000	0.40	0.40	0.39	0.39	00:00:00
2016-08-17	194,600	0.38	0.38	0.36	0.38	00:00:00
2016-08-18	53,600	0.38	0.39	0.37	0.38	00:00:00
2016-08-19	55,000	0.38	0.39	0.37	0.37	00:00:00
2016-08-22	94,800	0.37	0.38	0.37	0.37	00:00:00
2016-08-23	63,400	0.36	0.37	0.36	0.36	00:00:00
2016-08-24	131,200	0.36	0.36	0.33	0.34	00:00:00
2016-08-25	201,000	0.33	0.34	0.33	0.33	00:00:00
2016-08-26	55,300	0.35	0.35	0.34	0.35	00:00:00
2016-08-29	41,500	0.35	0.36	0.34	0.34	00:00:00
2016-08-30	23,500	0.34	0.35	0.34	0.35	00:00:00
2016-08-31	69,200	0.34	0.37	0.34	0.37	00:00:00
2016-09-01	32,000	0.36	0.36	0.35	0.35	00:00:00
2016-09-02	42,700	0.36	0.37	0.35	0.35	00:00:00
2016-09-06	128,200	0.36	0.36	0.34	0.35	00:00:00
2016-09-07	88,000	0.35	0.36	0.35	0.36	00:00:00
2016-09-08	19,500	0.36	0.37	0.36	0.37	00:00:00
2016-09-09	25,700	0.36	0.36	0.34	0.34	00:00:00
2016-09-12	140,700	0.34	0.34	0.33	0.33	00:00:00
2016-09-13	55,200	0.33	0.33	0.32	0.32	00:00:00
2016-09-14	10,700	0.32	0.33	0.32	0.33	00:00:00
2016-09-15	15,000	0.32	0.34	0.32	0.34	00:00:00
2016-09-16	86,000	0.34	0.34	0.30	0.30	00:00:00
2016-09-19	25,700	0.31	0.33	0.31	0.33	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 > >>