|
 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 | | 2017-03-13 | 1,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2017-03-14 | 348,500 | 0.54 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2017-03-15 | 6,500 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2017-03-16 | 63,600 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2017-03-17 | 49,800 | 0.53 | 0.56 | 0.53 | 0.55 | 00:00:00 | | 2017-03-20 | 72,500 | 0.55 | 0.57 | 0.52 | 0.53 | 00:00:00 | | 2017-03-21 | 105,800 | 0.53 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2017-03-22 | 21,500 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2017-03-23 | 20,000 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2017-03-24 | 92,800 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2017-03-27 | 5,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2017-03-28 | 6,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2017-03-29 | 10,300 | 0.54 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2017-03-30 | 50,600 | 0.53 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2017-03-31 | 91,000 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2017-04-03 | 10,700 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2017-04-04 | 182,000 | 0.55 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2017-04-05 | 35,500 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2017-04-06 | 15,500 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2017-04-07 | 69,000 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2017-04-10 | 94,100 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2017-04-11 | 29,000 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2017-04-12 | 38,200 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2017-04-13 | 18,500 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2017-04-17 | 26,000 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2017-04-18 | 187,600 | 0.56 | 0.56 | 0.53 | 0.54 | 00:00:00 | | 2017-04-19 | 116,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2017-04-20 | 334,500 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2017-04-21 | 93,400 | 0.55 | 0.56 | 0.54 | 0.56 | 00:00:00 | | 2017-04-24 | 6,500 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2017-04-25 | 128,500 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2017-04-26 | 71,300 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2017-04-27 | 182,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2017-04-28 | 68,000 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2017-05-01 | 15,000 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2017-05-02 | 82,500 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2017-05-03 | 81,000 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2017-05-04 | 324,200 | 0.54 | 0.55 | 0.54 | 0.55 | 00:00:00 | | 2017-05-05 | 93,500 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2017-05-08 | 450,000 | 0.53 | 0.54 | 0.46 | 0.48 | 00:00:00 | | 2017-05-09 | 116,500 | 0.49 | 0.52 | 0.48 | 0.49 | 00:00:00 | | 2017-05-10 | 47,700 | 0.50 | 0.51 | 0.50 | 0.51 | 00:00:00 | | 2017-05-11 | 4,500 | 0.52 | 0.53 | 0.52 | 0.53 | 00:00:00 | | 2017-05-12 | 106,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2017-05-15 | 6,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2017-05-16 | 5,500 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2017-05-17 | 5,600 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2017-05-18 | 33,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2017-05-19 | 128,500 | 0.53 | 0.56 | 0.53 | 0.56 | 00:00:00 | | 2017-05-23 | 28,900 | 0.57 | 0.57 | 0.55 | 0.55 | 00:00:00 | | 2017-05-24 | 52,500 | 0.54 | 0.55 | 0.53 | 0.55 | 00:00:00 | | 2017-05-25 | 169,400 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | | 2017-05-26 | 71,000 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2017-05-29 | 49,700 | 0.51 | 0.52 | 0.48 | 0.52 | 00:00:00 | | 2017-05-30 | 64,400 | 0.50 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2017-05-31 | 153,600 | 0.52 | 0.56 | 0.52 | 0.56 | 00:00:00 | | 2017-06-01 | 165,900 | 0.56 | 0.61 | 0.56 | 0.61 | 00:00:00 | | 2017-06-02 | 51,200 | 0.60 | 0.60 | 0.56 | 0.60 | 00:00:00 | | 2017-06-05 | 39,900 | 0.60 | 0.61 | 0.59 | 0.59 | 00:00:00 | | 2017-06-06 | 57,500 | 0.58 | 0.58 | 0.54 | 0.56 | 00:00:00 | | 2017-06-07 | 59,600 | 0.55 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2017-06-08 | 21,900 | 0.53 | 0.54 | 0.52 | 0.53 | 00:00:00 | | 2017-06-09 | 6,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2017-06-12 | 12,000 | 0.53 | 0.54 | 0.53 | 0.54 | 00:00:00 | | 2017-06-13 | 13,300 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2017-06-14 | 45,100 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2017-06-15 | 6,400 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2017-06-16 | 3,500 | 0.49 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2017-06-19 | 83,200 | 0.48 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2017-06-20 | 15,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2017-06-21 | 31,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2017-06-22 | 83,100 | 0.48 | 0.53 | 0.48 | 0.51 | 00:00:00 | | 2017-06-23 | 29,000 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2017-06-26 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2017-06-27 | 5,000 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2017-06-28 | 2,000 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2017-06-29 | 21,200 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2017-06-30 | 107,500 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2017-07-04 | 54,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2017-07-05 | 10,500 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2017-07-06 | 9,500 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2017-07-07 | 8,500 | 0.47 | 0.50 | 0.47 | 0.50 | 00:00:00 | | 2017-07-10 | 16,600 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2017-07-11 | 31,000 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2017-07-12 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2017-07-13 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2017-07-14 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2017-07-17 | 8,000 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2017-07-18 | 5,500 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2017-07-19 | 3,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2017-07-20 | 31,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2017-07-21 | 8,100 | 0.47 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2017-07-24 | 121,700 | 0.50 | 0.56 | 0.50 | 0.53 | 00:00:00 | | 2017-07-25 | 115,200 | 0.56 | 0.59 | 0.54 | 0.54 | 00:00:00 | | 2017-07-26 | 29,300 | 0.53 | 0.54 | 0.51 | 0.53 | 00:00:00 | | 2017-07-27 | 9,500 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2017-07-28 | 17,000 | 0.51 | 0.53 | 0.50 | 0.53 | 00:00:00 | | 2017-07-31 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2017-08-01 | 10,000 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2017-08-02 | 5,000 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2017-08-03 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2017-08-04 | 15,300 | 0.51 | 0.53 | 0.51 | 0.52 | 00:00:00 | | 2017-08-08 | 17,100 | 0.54 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2017-08-09 | 2,000 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2017-08-10 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2017-08-11 | 13,500 | 0.50 | 0.52 | 0.50 | 0.52 | 00:00:00 | | 2017-08-14 | 67,600 | 0.50 | 0.50 | 0.46 | 0.50 | 00:00:00 | | 2017-08-15 | 12,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2017-08-16 | 60,000 | 0.51 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2017-08-17 | 13,500 | 0.51 | 0.52 | 0.51 | 0.52 | 00:00:00 | | 2017-08-18 | 7,900 | 0.53 | 0.53 | 0.50 | 0.51 | 00:00:00 | | 2017-08-21 | 12,500 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2017-08-22 | 79,300 | 0.55 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2017-08-23 | 31,000 | 0.58 | 0.58 | 0.56 | 0.58 | 00:00:00 | | 2017-08-24 | 26,500 | 0.57 | 0.58 | 0.53 | 0.54 | 00:00:00 | | 2017-08-25 | 0 | 0.54 | 0.54 | 0.54 | 0.54 | 00:00:00 | | 2017-08-28 | 56,000 | 0.54 | 0.58 | 0.54 | 0.58 | 00:00:00 | | 2017-08-29 | 7,700 | 0.58 | 0.58 | 0.57 | 0.57 | 00:00:00 | | 2017-08-30 | 3,500 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2017-08-31 | 19,500 | 0.55 | 0.57 | 0.54 | 0.55 | 00:00:00 | | 2017-09-01 | 28,500 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
