|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-13 | 3,500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-11-14 | 98,300 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2002-11-15 | 8,000 | 0.38 | 0.38 | 0.35 | 0.35 | 00:00:00 | | 2002-11-18 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-11-19 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2002-11-20 | 23,400 | 0.37 | 0.43 | 0.37 | 0.41 | 00:00:00 | | 2002-11-21 | 26,400 | 0.42 | 0.42 | 0.41 | 0.41 | 00:00:00 | | 2002-11-22 | 8,400 | 0.40 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2002-11-25 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-11-26 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-11-27 | 0 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2002-11-28 | 10,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-11-29 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2002-12-02 | 3,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-12-03 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2002-12-04 | 11,000 | 0.40 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2002-12-05 | 19,000 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2002-12-06 | 21,000 | 0.43 | 0.46 | 0.40 | 0.46 | 00:00:00 | | 2002-12-09 | 67,500 | 0.45 | 0.55 | 0.45 | 0.52 | 00:00:00 | | 2002-12-10 | 20,000 | 0.51 | 0.51 | 0.46 | 0.46 | 00:00:00 | | 2002-12-11 | 62,500 | 0.47 | 0.59 | 0.47 | 0.59 | 00:00:00 | | 2002-12-12 | 98,500 | 0.59 | 0.79 | 0.59 | 0.79 | 00:00:00 | | 2002-12-13 | 182,900 | 0.86 | 0.90 | 0.81 | 0.83 | 00:00:00 | | 2002-12-16 | 187,400 | 1.14 | 1.14 | 0.90 | 1.00 | 00:00:00 | | 2002-12-17 | 81,100 | 1.09 | 1.10 | 0.90 | 0.90 | 00:00:00 | | 2002-12-18 | 48,300 | 0.90 | 0.96 | 0.86 | 0.96 | 00:00:00 | | 2002-12-19 | 53,600 | 0.91 | 0.91 | 0.81 | 0.87 | 00:00:00 | | 2002-12-20 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2002-12-23 | 6,200 | 0.81 | 0.89 | 0.81 | 0.81 | 00:00:00 | | 2002-12-24 | 14,500 | 0.85 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2002-12-27 | 10,300 | 0.90 | 0.93 | 0.90 | 0.90 | 00:00:00 | | 2002-12-30 | 48,100 | 0.90 | 0.95 | 0.86 | 0.86 | 00:00:00 | | 2002-12-31 | 12,000 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2003-01-02 | 19,500 | 0.89 | 0.89 | 0.85 | 0.86 | 00:00:00 | | 2003-01-03 | 17,500 | 0.85 | 0.88 | 0.83 | 0.83 | 00:00:00 | | 2003-01-06 | 55,800 | 0.83 | 0.83 | 0.75 | 0.80 | 00:00:00 | | 2003-01-07 | 50,400 | 0.76 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2003-01-08 | 60,000 | 0.78 | 0.82 | 0.78 | 0.80 | 00:00:00 | | 2003-01-09 | 24,300 | 0.80 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2003-01-10 | 51,600 | 0.82 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2003-01-13 | 22,500 | 0.90 | 0.95 | 0.86 | 0.86 | 00:00:00 | | 2003-01-14 | 17,500 | 0.86 | 0.88 | 0.86 | 0.88 | 00:00:00 | | 2003-01-15 | 25,500 | 0.88 | 0.91 | 0.87 | 0.91 | 00:00:00 | | 2003-01-16 | 24,000 | 0.91 | 0.97 | 0.89 | 0.97 | 00:00:00 | | 2003-01-17 | 21,800 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2003-01-20 | 11,700 | 1.00 | 1.00 | 0.98 | 0.98 | 00:00:00 | | 2003-01-21 | 20,900 | 1.00 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2003-01-22 | 24,900 | 1.05 | 1.05 | 0.90 | 0.90 | 00:00:00 | | 2003-01-23 | 54,400 | 0.95 | 1.00 | 0.95 | 0.99 | 00:00:00 | | 2003-01-24 | 6,600 | 0.95 | 0.99 | 0.92 | 0.92 | 00:00:00 | | 2003-01-27 | 54,900 | 0.95 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2003-01-28 | 24,600 | 0.90 | 0.95 | 0.87 | 0.95 | 00:00:00 | | 2003-01-29 | 38,500 | 0.91 | 0.99 | 0.91 | 0.99 | 00:00:00 | | 2003-01-30 | 34,500 | 0.99 | 0.99 | 0.94 | 0.98 | 00:00:00 | | 2003-01-31 | 26,500 | 0.92 | 0.94 | 0.90 | 0.90 | 00:00:00 | | 2003-02-03 | 5,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2003-02-04 | 21,500 | 0.90 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2003-02-05 | 5,000 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2003-02-06 | 5,000 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2003-02-07 | 14,100 | 0.93 | 0.93 | 0.86 | 0.86 | 00:00:00 | | 2003-02-10 | 11,500 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2003-02-11 | 5,500 | 0.88 | 0.88 | 0.85 | 0.85 | 00:00:00 | | 2003-02-12 | 18,500 | 0.82 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2003-02-13 | 1,000 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2003-02-14 | 1,000 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2003-02-17 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2003-02-18 | 6,700 | 0.81 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2003-02-19 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2003-02-20 | 10,000 | 0.85 | 0.85 | 0.79 | 0.80 | 00:00:00 | | 2003-02-21 | 11,500 | 0.76 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2003-02-24 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-02-25 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2003-02-26 | 15,500 | 0.79 | 0.79 | 0.75 | 0.75 | 00:00:00 | | 2003-02-27 | 5,700 | 0.70 | 0.70 | 0.65 | 0.65 | 00:00:00 | | 2003-02-28 | 9,400 | 0.65 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2003-03-03 | 13,600 | 0.75 | 0.85 | 0.75 | 0.85 | 00:00:00 | | 2003-03-04 | 14,900 | 0.83 | 0.85 | 0.83 | 0.85 | 00:00:00 | | 2003-03-05 | 15,300 | 0.85 | 0.90 | 0.81 | 0.81 | 00:00:00 | | 2003-03-06 | 16,300 | 0.83 | 0.83 | 0.81 | 0.81 | 00:00:00 | | 2003-03-07 | 17,600 | 0.83 | 0.84 | 0.83 | 0.84 | 00:00:00 | | 2003-03-10 | 42,200 | 0.85 | 0.88 | 0.80 | 0.88 | 00:00:00 | | 2003-03-11 | 20,500 | 0.84 | 0.87 | 0.84 | 0.87 | 00:00:00 | | 2003-03-12 | 11,500 | 0.85 | 0.85 | 0.81 | 0.81 | 00:00:00 | | 2003-03-13 | 11,100 | 0.75 | 0.75 | 0.71 | 0.72 | 00:00:00 | | 2003-03-14 | 6,500 | 0.78 | 0.78 | 0.76 | 0.76 | 00:00:00 | | 2003-03-17 | 10,000 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2003-03-18 | 7,500 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2003-03-19 | 4,000 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-03-20 | 1,000 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-03-21 | 2,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-03-24 | 16,500 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-03-25 | 4,500 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | | 2003-03-26 | 6,000 | 0.65 | 0.70 | 0.65 | 0.70 | 00:00:00 | | 2003-03-27 | 5,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2003-03-28 | 6,500 | 0.70 | 0.71 | 0.70 | 0.71 | 00:00:00 | | 2003-03-31 | 0 | 0.71 | 0.71 | 0.71 | 0.71 | 00:00:00 | | 2003-04-01 | 12,000 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2003-04-02 | 13,500 | 0.75 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2003-04-03 | 5,800 | 0.75 | 0.75 | 0.71 | 0.71 | 00:00:00 | | 2003-04-04 | 13,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-04-07 | 1,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-04-08 | 0 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-04-09 | 1,000 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-04-10 | 0 | 0.73 | 0.73 | 0.73 | 0.73 | 00:00:00 | | 2003-04-11 | 5,000 | 0.69 | 0.69 | 0.69 | 0.69 | 00:00:00 | | 2003-04-14 | 300 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-04-15 | 10,500 | 0.67 | 0.67 | 0.60 | 0.60 | 00:00:00 | | 2003-04-16 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2003-04-17 | 8,000 | 0.60 | 0.63 | 0.60 | 0.60 | 00:00:00 | | 2003-04-21 | 3,000 | 0.60 | 0.65 | 0.60 | 0.65 | 00:00:00 | | 2003-04-22 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-04-23 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-04-24 | 11,000 | 0.65 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2003-04-25 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2003-04-28 | 8,500 | 0.64 | 0.64 | 0.62 | 0.63 | 00:00:00 | | 2003-04-29 | 0 | 0.63 | 0.63 | 0.63 | 0.63 | 00:00:00 | | 2003-04-30 | 25,400 | 0.65 | 0.67 | 0.64 | 0.65 | 00:00:00 | | 2003-05-01 | 177,100 | 0.67 | 0.75 | 0.65 | 0.75 | 00:00:00 | | 2003-05-02 | 6,500 | 0.72 | 0.72 | 0.72 | 0.72 | 00:00:00 | | 2003-05-05 | 200 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | | 2003-05-06 | 12,800 | 0.73 | 0.76 | 0.73 | 0.76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
