|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-23 | 32,500 | 0.42 | 0.44 | 0.41 | 0.42 | 00:00:00 | | 2002-05-24 | 19,500 | 0.42 | 0.43 | 0.41 | 0.43 | 00:00:00 | | 2002-05-27 | 17,500 | 0.41 | 0.41 | 0.40 | 0.40 | 00:00:00 | | 2002-05-28 | 46,000 | 0.38 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2002-05-29 | 25,700 | 0.46 | 0.46 | 0.41 | 0.43 | 00:00:00 | | 2002-05-30 | 8,500 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-05-31 | 14,000 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2002-06-03 | 5,000 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2002-06-04 | 5,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-06-05 | 16,000 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2002-06-06 | 38,500 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | 2002-06-07 | 327,500 | 0.46 | 0.50 | 0.45 | 0.46 | 00:00:00 | | 2002-06-10 | 38,700 | 0.49 | 0.49 | 0.43 | 0.46 | 00:00:00 | | 2002-06-11 | 8,500 | 0.46 | 0.47 | 0.46 | 0.47 | 00:00:00 | | 2002-06-12 | 34,000 | 0.47 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2002-06-13 | 17,200 | 0.47 | 0.47 | 0.40 | 0.40 | 00:00:00 | | 2002-06-14 | 13,400 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2002-06-17 | 17,400 | 0.41 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2002-06-18 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-19 | 8,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2002-06-20 | 9,500 | 0.41 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2002-06-21 | 0 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-06-24 | 37,000 | 0.40 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2002-06-25 | 6,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-06-26 | 9,000 | 0.43 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2002-06-27 | 1,800 | 0.38 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2002-06-28 | 13,900 | 0.38 | 0.42 | 0.38 | 0.40 | 00:00:00 | | 2002-07-02 | 18,000 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2002-07-03 | 14,000 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2002-07-04 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-05 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-08 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-09 | 6,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-10 | 113,600 | 0.38 | 0.41 | 0.37 | 0.37 | 00:00:00 | | 2002-07-11 | 6,500 | 0.37 | 0.40 | 0.37 | 0.40 | 00:00:00 | | 2002-07-12 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-15 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-16 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-07-17 | 11,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-07-18 | 12,800 | 0.38 | 0.41 | 0.38 | 0.41 | 00:00:00 | | 2002-07-19 | 32,400 | 0.37 | 0.39 | 0.37 | 0.39 | 00:00:00 | | 2002-07-22 | 5,900 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-07-23 | 15,900 | 0.37 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2002-07-24 | 11,500 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2002-07-25 | 10,500 | 0.34 | 0.37 | 0.34 | 0.37 | 00:00:00 | | 2002-07-26 | 7,400 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2002-07-29 | 15,500 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2002-07-30 | 19,300 | 0.38 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2002-07-31 | 5,000 | 0.41 | 0.41 | 0.41 | 0.41 | 00:00:00 | | 2002-08-01 | 1,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-08-02 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-08-06 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-08-07 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-08-08 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-08-09 | 3,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-08-12 | 2,600 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2002-08-13 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-14 | 1,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-15 | 2,100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-16 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-19 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-20 | 4,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-21 | 5,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-08-22 | 2,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-23 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-26 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-08-27 | 10,000 | 0.34 | 0.34 | 0.29 | 0.29 | 00:00:00 | | 2002-08-28 | 0 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-08-29 | 78,300 | 0.34 | 0.38 | 0.34 | 0.38 | 00:00:00 | | 2002-08-30 | 10,000 | 0.37 | 0.37 | 0.30 | 0.30 | 00:00:00 | | 2002-09-03 | 50,000 | 0.37 | 0.37 | 0.28 | 0.28 | 00:00:00 | | 2002-09-04 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-05 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-06 | 0 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2002-09-09 | 2,900 | 0.29 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2002-09-10 | 10,100 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-09-11 | 11,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-09-12 | 100 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2002-09-13 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-09-16 | 0 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2002-09-17 | 2,500 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-09-18 | 10,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-09-19 | 5,300 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2002-09-20 | 18,000 | 0.38 | 0.38 | 0.35 | 0.38 | 00:00:00 | | 2002-09-23 | 27,300 | 0.38 | 0.44 | 0.38 | 0.40 | 00:00:00 | | 2002-09-24 | 13,300 | 0.46 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2002-09-25 | 19,300 | 0.43 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2002-09-26 | 6,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2002-09-27 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-09-30 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2002-10-01 | 1,000 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-10-02 | 3,000 | 0.38 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2002-10-03 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-10-04 | 0 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-10-07 | 9,800 | 0.34 | 0.40 | 0.34 | 0.40 | 00:00:00 | | 2002-10-08 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-10-09 | 17,500 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-10-10 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-10-11 | 10,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-10-15 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-10-16 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-10-17 | 15,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-10-18 | 20,000 | 0.39 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2002-10-21 | 2,600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-10-22 | 5,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-10-23 | 7,900 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-10-24 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-10-25 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-10-28 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-10-29 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-10-30 | 3,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-10-31 | 16,500 | 0.33 | 0.33 | 0.32 | 0.32 | 00:00:00 | | 2002-11-01 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2002-11-04 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-11-05 | 1,000 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-11-06 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-11-07 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2002-11-08 | 2,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2002-11-11 | 689 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2002-11-12 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2002-11-13 | 3,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
