|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-10-28 | 31,600 | 1.20 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2003-10-29 | 9,000 | 1.16 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2003-10-30 | 5,400 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2003-10-31 | 12,900 | 1.19 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2003-11-03 | 5,000 | 1.19 | 1.19 | 1.15 | 1.15 | 00:00:00 | | 2003-11-04 | 35,500 | 1.15 | 1.25 | 1.10 | 1.10 | 00:00:00 | | 2003-11-05 | 1,600 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2003-11-06 | 2,700 | 1.19 | 1.20 | 1.19 | 1.20 | 00:00:00 | | 2003-11-07 | 1,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2003-11-10 | 8,100 | 1.20 | 1.25 | 1.13 | 1.19 | 00:00:00 | | 2003-11-11 | 14,600 | 1.15 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2003-11-12 | 7,800 | 1.15 | 1.16 | 1.15 | 1.16 | 00:00:00 | | 2003-11-13 | 0 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2003-11-14 | 29,800 | 1.12 | 1.14 | 1.05 | 1.14 | 00:00:00 | | 2003-11-17 | 10,000 | 1.16 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2003-11-18 | 41,100 | 1.16 | 1.20 | 1.15 | 1.19 | 00:00:00 | | 2003-11-19 | 30,600 | 1.15 | 1.15 | 1.12 | 1.13 | 00:00:00 | | 2003-11-20 | 3,900 | 1.13 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2003-11-21 | 17,000 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2003-11-24 | 14,500 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2003-11-25 | 9,800 | 1.11 | 1.15 | 1.11 | 1.12 | 00:00:00 | | 2003-11-26 | 6,000 | 1.11 | 1.11 | 1.10 | 1.10 | 00:00:00 | | 2003-11-27 | 2,700 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2003-11-28 | 12,400 | 1.06 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2003-12-01 | 61,200 | 1.11 | 1.11 | 1.05 | 1.05 | 00:00:00 | | 2003-12-02 | 6,600 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2003-12-03 | 7,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2003-12-04 | 12,000 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2003-12-05 | 13,000 | 1.12 | 1.17 | 1.11 | 1.16 | 00:00:00 | | 2003-12-08 | 21,400 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2003-12-09 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2003-12-10 | 14,500 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2003-12-11 | 4,500 | 1.14 | 1.16 | 1.06 | 1.16 | 00:00:00 | | 2003-12-12 | 2,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2003-12-15 | 3,800 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2003-12-16 | 20,000 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2003-12-17 | 4,100 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2003-12-18 | 44,100 | 1.01 | 1.01 | 0.95 | 1.00 | 00:00:00 | | 2003-12-19 | 34,200 | 0.96 | 1.00 | 0.95 | 0.97 | 00:00:00 | | 2003-12-22 | 9,700 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2003-12-23 | 2,500 | 0.96 | 0.96 | 0.95 | 0.95 | 00:00:00 | | 2003-12-24 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-12-26 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2003-12-29 | 7,200 | 1.00 | 1.05 | 1.00 | 1.05 | 00:00:00 | | 2003-12-30 | 8,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2003-12-31 | 18,700 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2004-01-02 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2004-01-05 | 2,500 | 1.10 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2004-01-06 | 7,800 | 1.00 | 1.12 | 1.00 | 1.11 | 00:00:00 | | 2004-01-07 | 10,000 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2004-01-08 | 6,000 | 1.07 | 1.08 | 1.07 | 1.08 | 00:00:00 | | 2004-01-09 | 3,900 | 1.06 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2004-01-12 | 2,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2004-01-13 | 8,200 | 1.02 | 1.04 | 0.94 | 1.04 | 00:00:00 | | 2004-01-14 | 13,500 | 1.04 | 1.04 | 0.97 | 1.00 | 00:00:00 | | 2004-01-15 | 17,500 | 1.04 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2004-01-16 | 1,900 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2004-01-19 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2004-01-20 | 11,800 | 0.96 | 1.03 | 0.96 | 1.03 | 00:00:00 | | 2004-01-21 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2004-01-22 | 8,100 | 1.04 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2004-01-23 | 6,500 | 1.10 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2004-01-26 | 2,000 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2004-01-27 | 23,600 | 1.01 | 1.01 | 1.00 | 1.00 | 00:00:00 | | 2004-01-28 | 2,500 | 0.99 | 1.00 | 0.99 | 1.00 | 00:00:00 | | 2004-01-29 | 18,000 | 0.95 | 0.95 | 0.85 | 0.88 | 00:00:00 | | 2004-01-30 | 23,000 | 0.89 | 0.96 | 0.89 | 0.96 | 00:00:00 | | 2004-02-02 | 2,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2004-02-03 | 1,500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2004-02-04 | 1,500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2004-02-05 | 9,700 | 0.94 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2004-02-06 | 9,500 | 0.95 | 0.98 | 0.95 | 0.98 | 00:00:00 | | 2004-02-09 | 4,000 | 0.97 | 0.98 | 0.97 | 0.98 | 00:00:00 | | 2004-02-10 | 4,400 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2004-02-11 | 5,000 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2004-02-12 | 0 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2004-02-13 | 7,100 | 0.98 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2004-02-16 | 7,500 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2004-02-17 | 17,000 | 0.95 | 0.95 | 0.88 | 0.95 | 00:00:00 | | 2004-02-18 | 18,300 | 0.90 | 0.90 | 0.88 | 0.88 | 00:00:00 | | 2004-02-19 | 1,200 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2004-02-20 | 12,500 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2004-02-23 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2004-02-24 | 5,600 | 0.88 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2004-02-25 | 2,200 | 0.89 | 0.89 | 0.88 | 0.88 | 00:00:00 | | 2004-02-26 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2004-02-27 | 89,200 | 0.88 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2004-03-01 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2004-03-02 | 27,600 | 0.99 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2004-03-03 | 21,900 | 0.95 | 0.99 | 0.90 | 0.90 | 00:00:00 | | 2004-03-04 | 24,200 | 0.86 | 1.00 | 0.86 | 0.95 | 00:00:00 | | 2004-03-05 | 7,500 | 0.96 | 0.96 | 0.90 | 0.90 | 00:00:00 | | 2004-03-08 | 7,600 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2004-03-09 | 22,000 | 0.94 | 0.94 | 0.91 | 0.91 | 00:00:00 | | 2004-03-10 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2004-03-11 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2004-03-12 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2004-03-15 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2004-03-16 | 2,000 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2004-03-17 | 7,000 | 0.87 | 0.91 | 0.86 | 0.86 | 00:00:00 | | 2004-03-18 | 6,100 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2004-03-19 | 200 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2004-03-22 | 6,000 | 0.90 | 0.92 | 0.90 | 0.92 | 00:00:00 | | 2004-03-23 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2004-03-24 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2004-03-25 | 5,000 | 0.85 | 0.85 | 0.75 | 0.85 | 00:00:00 | | 2004-03-26 | 8,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2004-03-29 | 700 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2004-03-30 | 6,500 | 0.83 | 0.94 | 0.83 | 0.94 | 00:00:00 | | 2004-03-31 | 2,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2004-04-01 | 2,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2004-04-02 | 8,200 | 0.95 | 1.05 | 0.95 | 0.95 | 00:00:00 | | 2004-04-05 | 20,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2004-04-06 | 12,700 | 0.89 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2004-04-07 | 1,000 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2004-04-08 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2004-04-12 | 10,800 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | | 2004-04-13 | 7,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2004-04-14 | 12,000 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | | 2004-04-15 | 26,600 | 0.81 | 0.81 | 0.71 | 0.80 | 00:00:00 | | 2004-04-16 | 4,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
