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
2016-09-19	25,700	0.31	0.33	0.31	0.33	00:00:00
2016-09-20	16,000	0.33	0.33	0.32	0.33	00:00:00
2016-09-21	22,500	0.33	0.34	0.33	0.34	00:00:00
2016-09-22	36,500	0.34	0.34	0.33	0.33	00:00:00
2016-09-23	62,500	0.33	0.33	0.31	0.31	00:00:00
2016-09-26	33,000	0.33	0.33	0.31	0.31	00:00:00
2016-09-27	180,500	0.31	0.35	0.31	0.33	00:00:00
2016-09-28	87,900	0.35	0.35	0.32	0.32	00:00:00
2016-09-29	317,900	0.33	0.33	0.29	0.29	00:00:00
2016-09-30	87,800	0.30	0.31	0.30	0.30	00:00:00
2016-10-03	10,500	0.30	0.31	0.30	0.31	00:00:00
2016-10-04	83,300	0.31	0.31	0.29	0.30	00:00:00
2016-10-05	50,500	0.30	0.30	0.29	0.30	00:00:00
2016-10-06	24,000	0.31	0.31	0.30	0.30	00:00:00
2016-10-07	500	0.32	0.32	0.32	0.32	00:00:00
2016-10-11	67,300	0.31	0.32	0.30	0.30	00:00:00
2016-10-12	30,300	0.31	0.32	0.30	0.30	00:00:00
2016-10-13	99,800	0.31	0.32	0.28	0.28	00:00:00
2016-10-14	81,000	0.29	0.31	0.29	0.30	00:00:00
2016-10-17	29,500	0.31	0.31	0.30	0.31	00:00:00
2016-10-18	31,000	0.32	0.32	0.30	0.31	00:00:00
2016-10-19	124,500	0.32	0.32	0.29	0.29	00:00:00
2016-10-20	118,800	0.29	0.30	0.29	0.30	00:00:00
2016-10-21	188,500	0.30	0.31	0.28	0.30	00:00:00
2016-10-24	46,000	0.30	0.31	0.28	0.28	00:00:00
2016-10-25	39,500	0.28	0.31	0.28	0.29	00:00:00
2016-10-26	53,300	0.29	0.30	0.28	0.30	00:00:00
2016-10-27	36,200	0.29	0.32	0.29	0.30	00:00:00
2016-10-28	5,500	0.30	0.30	0.29	0.29	00:00:00
2016-10-31	55,000	0.30	0.31	0.30	0.31	00:00:00
2016-11-01	103,500	0.32	0.34	0.31	0.31	00:00:00
2016-11-02	4,000	0.32	0.32	0.32	0.32	00:00:00
2016-11-03	39,000	0.33	0.33	0.31	0.31	00:00:00
2016-11-04	29,200	0.31	0.31	0.30	0.31	00:00:00
2016-11-07	64,600	0.33	0.33	0.31	0.32	00:00:00
2016-11-08	47,000	0.33	0.35	0.33	0.35	00:00:00
2016-11-09	1,500	0.34	0.34	0.34	0.34	00:00:00
2016-11-10	29,300	0.34	0.34	0.32	0.33	00:00:00
2016-11-11	58,500	0.35	0.35	0.33	0.33	00:00:00
2016-11-14	142,500	0.33	0.34	0.31	0.31	00:00:00
2016-11-15	63,000	0.32	0.34	0.31	0.34	00:00:00
2016-11-16	64,000	0.33	0.33	0.32	0.32	00:00:00
2016-11-17	428,700	0.33	0.41	0.33	0.41	00:00:00
2016-11-18	198,900	0.39	0.41	0.37	0.39	00:00:00
2016-11-21	173,700	0.37	0.38	0.37	0.37	00:00:00
2016-11-22	241,400	0.37	0.41	0.36	0.41	00:00:00
2016-11-23	32,000	0.41	0.41	0.40	0.41	00:00:00
2016-11-24	141,800	0.40	0.41	0.39	0.41	00:00:00
2016-11-25	133,000	0.41	0.43	0.39	0.43	00:00:00
2016-11-28	138,000	0.41	0.42	0.40	0.41	00:00:00
2016-11-29	200,500	0.41	0.42	0.41	0.41	00:00:00
2016-11-30	569,600	0.42	0.42	0.38	0.38	00:00:00
2016-12-01	101,100	0.38	0.39	0.38	0.39	00:00:00
2016-12-02	115,500	0.39	0.44	0.39	0.43	00:00:00
2016-12-05	152,300	0.42	0.42	0.40	0.40	00:00:00
2016-12-06	16,900	0.40	0.40	0.40	0.40	00:00:00
2016-12-07	56,200	0.40	0.41	0.40	0.40	00:00:00
2016-12-08	181,000	0.40	0.42	0.40	0.40	00:00:00
2016-12-09	61,700	0.40	0.42	0.40	0.41	00:00:00
2016-12-12	94,000	0.40	0.42	0.40	0.41	00:00:00
2016-12-13	188,500	0.41	0.42	0.41	0.42	00:00:00
2016-12-14	30,900	0.42	0.42	0.42	0.42	00:00:00
2016-12-15	219,500	0.42	0.42	0.41	0.41	00:00:00
2016-12-16	283,500	0.41	0.42	0.40	0.41	00:00:00
2016-12-19	51,500	0.42	0.43	0.42	0.42	00:00:00
2016-12-20	75,600	0.41	0.42	0.41	0.42	00:00:00
2016-12-21	27,800	0.42	0.42	0.41	0.42	00:00:00
2016-12-22	67,000	0.41	0.42	0.41	0.41	00:00:00
2016-12-23	37,000	0.42	0.42	0.41	0.41	00:00:00
2016-12-28	65,600	0.41	0.42	0.41	0.42	00:00:00
2016-12-29	107,000	0.43	0.44	0.43	0.43	00:00:00
2016-12-30	82,200	0.43	0.43	0.42	0.42	00:00:00
2017-01-03	55,000	0.42	0.43	0.42	0.42	00:00:00
2017-01-04	47,500	0.42	0.43	0.42	0.42	00:00:00
2017-01-05	83,000	0.42	0.44	0.42	0.44	00:00:00
2017-01-06	66,300	0.44	0.45	0.42	0.42	00:00:00
2017-01-09	60,900	0.44	0.45	0.43	0.43	00:00:00
2017-01-10	24,100	0.45	0.45	0.44	0.44	00:00:00
2017-01-11	180,400	0.43	0.45	0.43	0.43	00:00:00
2017-01-12	101,500	0.43	0.45	0.43	0.45	00:00:00
2017-01-13	63,400	0.44	0.45	0.43	0.43	00:00:00
2017-01-16	456,200	0.43	0.45	0.42	0.43	00:00:00
2017-01-17	128,800	0.43	0.45	0.43	0.45	00:00:00
2017-01-18	67,900	0.45	0.50	0.43	0.50	00:00:00
2017-01-19	91,200	0.50	0.50	0.46	0.46	00:00:00
2017-01-20	252,700	0.48	0.53	0.46	0.53	00:00:00
2017-01-23	232,600	0.53	0.63	0.53	0.58	00:00:00
2017-01-24	116,800	0.61	0.61	0.58	0.59	00:00:00
2017-01-25	112,600	0.59	0.59	0.51	0.55	00:00:00
2017-01-26	49,200	0.56	0.56	0.54	0.54	00:00:00
2017-01-27	28,000	0.56	0.56	0.53	0.53	00:00:00
2017-01-30	178,000	0.54	0.55	0.50	0.50	00:00:00
2017-01-31	44,700	0.52	0.54	0.50	0.54	00:00:00
2017-02-01	110,800	0.53	0.60	0.53	0.56	00:00:00
2017-02-02	33,200	0.57	0.57	0.55	0.55	00:00:00
2017-02-03	49,300	0.54	0.56	0.53	0.53	00:00:00
2017-02-06	58,000	0.53	0.59	0.53	0.57	00:00:00
2017-02-07	68,000	0.58	0.58	0.55	0.55	00:00:00
2017-02-08	120,700	0.56	0.57	0.52	0.53	00:00:00
2017-02-09	83,800	0.53	0.53	0.50	0.53	00:00:00
2017-02-10	1,000	0.53	0.54	0.53	0.54	00:00:00
2017-02-13	92,600	0.54	0.59	0.54	0.59	00:00:00
2017-02-14	33,800	0.60	0.60	0.55	0.55	00:00:00
2017-02-15	51,500	0.55	0.55	0.54	0.54	00:00:00
2017-02-16	8,000	0.55	0.57	0.55	0.57	00:00:00
2017-02-17	39,700	0.55	0.56	0.54	0.54	00:00:00
2017-02-21	220,500	0.54	0.59	0.54	0.59	00:00:00
2017-02-22	55,300	0.57	0.59	0.55	0.57	00:00:00
2017-02-23	66,500	0.58	0.59	0.57	0.59	00:00:00
2017-02-24	247,600	0.58	0.62	0.57	0.61	00:00:00
2017-02-27	193,600	0.62	0.62	0.58	0.58	00:00:00
2017-02-28	68,000	0.58	0.60	0.54	0.54	00:00:00
2017-03-01	217,100	0.54	0.55	0.51	0.54	00:00:00
2017-03-02	72,500	0.55	0.55	0.53	0.53	00:00:00
2017-03-03	66,600	0.53	0.55	0.53	0.53	00:00:00
2017-03-06	52,000	0.56	0.56	0.53	0.55	00:00:00
2017-03-07	37,500	0.53	0.54	0.53	0.53	00:00:00
2017-03-08	255,500	0.53	0.55	0.53	0.53	00:00:00
2017-03-09	39,500	0.53	0.53	0.53	0.53	00:00:00
2017-03-10	3,000	0.53	0.53	0.53	0.53	00:00:00
2017-03-13	1,000	0.53	0.54	0.53	0.54	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 > >>