|
 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 | | 2018-02-26 | 78,700 | 0.46 | 0.47 | 0.44 | 0.47 | 00:00:00 | | 2018-02-27 | 20,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2018-02-28 | 3,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2018-03-01 | 62,000 | 0.45 | 0.47 | 0.44 | 0.44 | 00:00:00 | | 2018-03-02 | 37,000 | 0.44 | 0.46 | 0.43 | 0.44 | 00:00:00 | | 2018-03-05 | 52,500 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2018-03-06 | 25,500 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2018-03-07 | 13,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2018-03-08 | 79,700 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2018-03-09 | 38,700 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2018-03-12 | 30,400 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2018-03-13 | 216,400 | 0.44 | 0.44 | 0.43 | 0.44 | 00:00:00 | | 2018-03-14 | 18,700 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2018-03-15 | 45,000 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2018-03-16 | 18,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2018-03-19 | 4,500 | 0.47 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2018-03-20 | 97,000 | 0.45 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2018-03-21 | 91,500 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2018-03-22 | 18,100 | 0.44 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2018-03-23 | 23,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2018-03-26 | 27,500 | 0.46 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2018-03-27 | 22,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2018-03-28 | 107,200 | 0.44 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2018-03-29 | 5,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2018-04-02 | 28,300 | 0.44 | 0.47 | 0.44 | 0.46 | 00:00:00 | | 2018-04-03 | 43,800 | 0.49 | 0.49 | 0.44 | 0.45 | 00:00:00 | | 2018-04-04 | 40,000 | 0.47 | 0.47 | 0.43 | 0.45 | 00:00:00 | | 2018-04-05 | 50,200 | 0.44 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2018-04-06 | 36,000 | 0.42 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2018-04-09 | 40,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2018-04-10 | 6,000 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2018-04-11 | 8,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2018-04-12 | 23,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2018-04-13 | 56,500 | 0.42 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2018-04-16 | 21,200 | 0.43 | 0.44 | 0.42 | 0.43 | 00:00:00 | | 2018-04-17 | 23,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2018-04-18 | 4,800 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2018-04-19 | 32,500 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2018-04-20 | 1,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-04-23 | 4,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2018-04-24 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2018-04-25 | 2,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2018-04-26 | 44,300 | 0.42 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2018-04-27 | 21,000 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2018-04-30 | 4,000 | 0.42 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2018-05-18 | 5,500 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2018-05-31 | 2,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2018-06-01 | 9,900 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2018-06-04 | 46,500 | 0.40 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2018-06-05 | 39,300 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2018-06-06 | 84,000 | 0.43 | 0.43 | 0.38 | 0.39 | 00:00:00 | | 2018-06-07 | 48,700 | 0.41 | 0.41 | 0.38 | 0.39 | 00:00:00 | | 2018-06-08 | 8,500 | 0.40 | 0.41 | 0.40 | 0.41 | 00:00:00 | | 2018-06-11 | 7,700 | 0.42 | 0.44 | 0.41 | 0.43 | 00:00:00 | | 2018-06-12 | 17,600 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2018-06-13 | 84,000 | 0.44 | 0.46 | 0.43 | 0.43 | 00:00:00 | | 2018-06-14 | 2,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2018-06-15 | 16,100 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2018-06-18 | 2,600 | 0.43 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2018-06-19 | 1,600 | 0.45 | 0.45 | 0.44 | 0.44 | 00:00:00 | | 2018-06-20 | 4,000 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2018-06-21 | 11,100 | 0.44 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2018-06-22 | 3,100 | 0.44 | 0.44 | 0.41 | 0.41 | 00:00:00 | | 2018-06-25 | 11,500 | 0.42 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2018-06-26 | 9,800 | 0.44 | 0.44 | 0.39 | 0.39 | 00:00:00 | | 2018-06-27 | 3,500 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2018-06-28 | 148,100 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2018-06-29 | 46,900 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2018-07-03 | 2,200 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2018-07-04 | 6,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2018-07-05 | 36,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2018-07-06 | 13,282 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2018-07-09 | 5,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2018-07-10 | 4,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2018-07-11 | 12,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2018-07-12 | 1,000 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2018-07-13 | 2,000 | 0.39 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2018-07-16 | 3,500 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2018-07-17 | 6,800 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2018-07-18 | 2,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2018-07-19 | 12,000 | 0.39 | 0.39 | 0.35 | 0.36 | 00:00:00 | | 2018-07-20 | 86,800 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2018-07-23 | 19,000 | 0.39 | 0.39 | 0.37 | 0.37 | 00:00:00 | | 2018-07-24 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2018-07-25 | 2,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2018-07-26 | 47,500 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2018-07-27 | 6,100 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2018-07-30 | 3,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2018-07-31 | 12,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2018-08-01 | 63,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2018-08-02 | 67,100 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2018-08-03 | 2,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2018-08-07 | 11,500 | 0.40 | 0.40 | 0.37 | 0.39 | 00:00:00 | | 2018-08-08 | 500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2018-08-09 | 6,000 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2018-08-10 | 12,300 | 0.42 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2018-08-13 | 500 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2018-08-14 | 5,500 | 0.41 | 0.41 | 0.37 | 0.38 | 00:00:00 | | 2018-08-15 | 2,500 | 0.42 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2018-08-16 | 3,200 | 0.42 | 0.42 | 0.37 | 0.37 | 00:00:00 | | 2018-08-17 | 500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2018-08-20 | 5,500 | 0.41 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2018-08-21 | 10,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2018-08-22 | 3,200 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2018-08-23 | 5,500 | 0.40 | 0.40 | 0.37 | 0.37 | 00:00:00 | | 2018-08-24 | 1,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2018-08-27 | 2,700 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2018-08-28 | 36,200 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2018-08-29 | 36,400 | 0.40 | 0.40 | 0.36 | 0.38 | 00:00:00 | | 2018-08-30 | 86,700 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2018-08-31 | 7,900 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2018-09-04 | 17,500 | 0.37 | 0.37 | 0.34 | 0.35 | 00:00:00 | | 2018-09-05 | 3,000 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2018-09-06 | 7,700 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2018-09-07 | 1,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2018-09-10 | 13,500 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2018-09-11 | 265,500 | 0.36 | 0.36 | 0.31 | 0.34 | 00:00:00 | | 2018-09-12 | 6,100 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2018-09-13 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2018-09-14 | 1,000 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2018-09-17 | 8,900 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
