|
 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 | | 2017-09-01 | 28,500 | 0.56 | 0.56 | 0.54 | 0.54 | 00:00:00 | | 2017-09-05 | 26,600 | 0.55 | 0.58 | 0.55 | 0.56 | 00:00:00 | | 2017-09-06 | 2,500 | 0.58 | 0.58 | 0.56 | 0.56 | 00:00:00 | | 2017-09-07 | 500 | 0.56 | 0.56 | 0.56 | 0.56 | 00:00:00 | | 2017-09-08 | 14,400 | 0.56 | 0.56 | 0.55 | 0.56 | 00:00:00 | | 2017-09-11 | 94,800 | 0.55 | 0.55 | 0.53 | 0.53 | 00:00:00 | | 2017-09-12 | 45,200 | 0.54 | 0.55 | 0.53 | 0.54 | 00:00:00 | | 2017-09-13 | 39,900 | 0.52 | 0.54 | 0.52 | 0.54 | 00:00:00 | | 2017-09-14 | 9,600 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2017-09-15 | 5,100 | 0.53 | 0.54 | 0.52 | 0.52 | 00:00:00 | | 2017-09-18 | 13,500 | 0.51 | 0.53 | 0.51 | 0.53 | 00:00:00 | | 2017-09-19 | 38,000 | 0.51 | 0.53 | 0.50 | 0.50 | 00:00:00 | | 2017-09-20 | 22,000 | 0.51 | 0.54 | 0.50 | 0.54 | 00:00:00 | | 2017-09-21 | 98,700 | 0.50 | 0.50 | 0.47 | 0.49 | 00:00:00 | | 2017-09-22 | 72,400 | 0.48 | 0.49 | 0.45 | 0.49 | 00:00:00 | | 2017-09-25 | 75,500 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2017-09-26 | 1,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2017-09-27 | 4,300 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2017-09-28 | 37,000 | 0.48 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2017-09-29 | 25,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2017-10-02 | 31,500 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2017-10-03 | 4,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2017-10-04 | 800 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2017-10-05 | 11,200 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2017-10-06 | 20,500 | 0.49 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2017-10-10 | 61,800 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2017-10-11 | 11,000 | 0.50 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2017-10-12 | 28,700 | 0.48 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2017-10-13 | 27,200 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2017-10-16 | 56,200 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2017-10-17 | 68,500 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2017-10-18 | 113,200 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2017-10-19 | 235,000 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2017-10-20 | 21,500 | 0.46 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2017-10-23 | 18,600 | 0.48 | 0.48 | 0.44 | 0.45 | 00:00:00 | | 2017-10-24 | 20,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2017-10-25 | 53,100 | 0.46 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2017-10-26 | 43,700 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2017-10-27 | 29,500 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2017-10-30 | 13,500 | 0.46 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2017-10-31 | 94,500 | 0.46 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2017-11-01 | 31,300 | 0.47 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2017-11-02 | 8,000 | 0.45 | 0.48 | 0.45 | 0.47 | 00:00:00 | | 2017-11-03 | 41,200 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2017-11-06 | 22,200 | 0.46 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2017-11-07 | 21,300 | 0.45 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2017-11-08 | 7,000 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2017-11-09 | 12,000 | 0.47 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2017-11-10 | 61,400 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2017-11-13 | 32,000 | 0.47 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2017-11-14 | 14,900 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2017-11-15 | 17,300 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2017-11-16 | 53,000 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2017-11-17 | 19,500 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2017-11-20 | 28,900 | 0.45 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2017-11-21 | 157,400 | 0.46 | 0.46 | 0.41 | 0.45 | 00:00:00 | | 2017-11-22 | 17,500 | 0.45 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2017-11-23 | 6,500 | 0.44 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2017-11-24 | 85,900 | 0.46 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2017-11-27 | 23,500 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2017-11-28 | 32,600 | 0.45 | 0.46 | 0.44 | 0.46 | 00:00:00 | | 2017-11-29 | 47,800 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2017-11-30 | 43,500 | 0.44 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2017-12-01 | 19,800 | 0.44 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2017-12-04 | 113,600 | 0.44 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2017-12-05 | 105,900 | 0.42 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2017-12-06 | 12,200 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2017-12-07 | 40,500 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2017-12-08 | 13,700 | 0.42 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2017-12-11 | 13,200 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2017-12-12 | 69,200 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2017-12-13 | 15,200 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2017-12-14 | 4,700 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2017-12-15 | 10,000 | 0.43 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2017-12-18 | 40,000 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2017-12-19 | 42,600 | 0.42 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2017-12-20 | 2,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2017-12-21 | 5,500 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2017-12-22 | 2,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2017-12-27 | 178,900 | 0.41 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2017-12-28 | 18,000 | 0.41 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2017-12-29 | 42,000 | 0.41 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2018-01-02 | 13,700 | 0.42 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2018-01-03 | 30,800 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2018-01-04 | 85,000 | 0.41 | 0.41 | 0.38 | 0.40 | 00:00:00 | | 2018-01-05 | 36,300 | 0.41 | 0.43 | 0.39 | 0.42 | 00:00:00 | | 2018-01-08 | 12,900 | 0.43 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2018-01-09 | 8,500 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2018-01-10 | 18,200 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2018-01-11 | 86,100 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2018-01-12 | 11,300 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2018-01-15 | 2,600 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2018-01-16 | 126,800 | 0.49 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2018-01-17 | 5,000 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2018-01-18 | 11,800 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2018-01-19 | 5,600 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2018-01-22 | 53,800 | 0.45 | 0.49 | 0.45 | 0.46 | 00:00:00 | | 2018-01-23 | 20,500 | 0.48 | 0.48 | 0.44 | 0.46 | 00:00:00 | | 2018-01-24 | 52,900 | 0.47 | 0.47 | 0.44 | 0.45 | 00:00:00 | | 2018-01-25 | 1,500 | 0.47 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2018-01-26 | 19,000 | 0.47 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2018-01-29 | 127,700 | 0.49 | 0.51 | 0.48 | 0.49 | 00:00:00 | | 2018-01-30 | 111,400 | 0.48 | 0.49 | 0.44 | 0.44 | 00:00:00 | | 2018-01-31 | 10,000 | 0.46 | 0.48 | 0.46 | 0.48 | 00:00:00 | | 2018-02-01 | 21,500 | 0.47 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2018-02-02 | 10,500 | 0.48 | 0.48 | 0.47 | 0.47 | 00:00:00 | | 2018-02-05 | 18,100 | 0.47 | 0.50 | 0.47 | 0.48 | 00:00:00 | | 2018-02-06 | 142,900 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2018-02-07 | 164,500 | 0.47 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2018-02-08 | 31,000 | 0.49 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2018-02-09 | 52,000 | 0.49 | 0.49 | 0.48 | 0.48 | 00:00:00 | | 2018-02-12 | 21,000 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2018-02-13 | 16,100 | 0.50 | 0.50 | 0.48 | 0.49 | 00:00:00 | | 2018-02-14 | 23,500 | 0.50 | 0.50 | 0.48 | 0.48 | 00:00:00 | | 2018-02-15 | 4,500 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2018-02-16 | 1,600 | 0.48 | 0.48 | 0.47 | 0.48 | 00:00:00 | | 2018-02-20 | 17,000 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2018-02-21 | 1,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2018-02-22 | 1,000 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2018-02-23 | 44,500 | 0.47 | 0.47 | 0.45 | 0.46 | 00:00:00 | | 2018-02-26 | 78,700 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
