Globex Mining Enterprises Inc New Historical Data - GMX | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Globex Mining Enterprises Inc New (GMX)
Globex Mining Enterprises Inc New (GMX) Historical

Globex Mining Enterprises Inc New (GMX)

1.03

0.01

(0.98%)

Closed April 26 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.07	7.29166666667	0.96	1.07	0.94	51224	1.0149239	CS
4	0.18	21.1764705882	0.85	1.07	0.84	36478	0.94964377	CS
12	0.16	18.3908045977	0.87	1.07	0.77	27595	0.87577241	CS
26	0.2	24.0963855422	0.83	1.07	0.77	23466	0.87930177	CS
52	0.21	25.6097560976	0.82	1.07	0.71	22894	0.82902515	CS
156	0.13	14.4444444444	0.9	1.69	0.6	41164	0.99533109	CS
260	0.64	164.102564103	0.39	1.69	0.255	41311	0.84118071	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714081200	1.03	0.01	0.98	1.02	1.03	1	41000
1713994800	1.02	0.02	2.00	1.03	1.03	1.02	3375
1713908400	1	0	0.00	1.06	1.06	1	10414
1713822000	1	-0.03	-2.91	1.05	1.07	0.99	48732
1713562800	1.03	0.02	1.98	1.02	1.06	0.96	90941
1713476400	1.01	0.1	10.99	0.96	1.02	0.94	102658
1713390000	0.91	-0.02	-2.15	0.95	0.95	0.91	19250
1713303600	0.93	0	0.00	0.95	0.95	0.91	15500
1713217200	0.93	-0.02	-2.11	0.95	0.95	0.93	7200
1712958000	0.95	0.03	3.26	0.94	0.95	0.93	43464
1712871600	0.92	0.01	1.10	0.94	0.94	0.92	12500
1712785200	0.91	-0.03	-3.19	0.92	0.93	0.91	25450
1712698800	0.94	0.02	2.17	0.95	0.95	0.94	17600
1712612400	0.92	-0.01	-1.08	0.94	0.94	0.92	17700
1712353200	0.93	0.04	4.49	0.88	0.93	0.88	26000
1712266800	0.89	-0.04	-4.30	0.95	0.95	0.89	18500
1712180400	0.93	0.01	1.09	0.92	0.93	0.9	30620
1712094000	0.92	-0.01	-1.08	0.91	0.96	0.91	53201
1712007600	0.93	0.06	6.90	0.87	0.93	0.85	38091
1711662000	0.87	0.02	2.35	0.85	0.87	0.84	111887
1711575600	0.85	0.02	2.41	0.85	0.85	0.84	24515
1711489200	0.83	-0.02	-2.35	0.84	0.84	0.83	12410
1711402800	0.85	-0.01	-1.16	0.86	0.86	0.85	10010
1711143600	0.86	0.0400001	4.88	0.84	0.86	0.83	8600
1711057200	0.8199999	0.0199999	2.50	0.81	0.84	0.8	77000
1710970800	0.8	0.01	1.27	0.79	0.8	0.79	4870
1710884400	0.79	-0.03	-3.66	0.8	0.8	0.78	19500
1710798000	0.8199999	0.0299999	3.80	0.8	0.8199999	0.79	46930
1710538800	0.79	0	0.00	0.79	0.8	0.78	27500
1710452400	0.79	-0.02	-2.47	0.81	0.81	0.77	25000
1710366000	0.81	0.01	1.25	0.81	0.81	0.79	54575
1710279600	0.8	0	0.00	0.81	0.81	0.79	16410
1710193200	0.8	-0.02	-2.44	0.8199999	0.8199999	0.8	59184
1709937600	0.8199999	-0.01	-1.20	0.8199999	0.83	0.8199999	20000
1709851200	0.83	-0.02	-2.35	0.84	0.84	0.8199999	31550
1709764800	0.85	-0.02	-2.30	0.87	0.87	0.85	7500
1709678400	0.87	0.02	2.35	0.85	0.87	0.85	7500
1709592000	0.85	0.02	2.41	0.84	0.86	0.8199999	37750
1709332800	0.83	0.04	5.06	0.8	0.84	0.78	62000
1709246400	0.79	0	0.00	0.8	0.8	0.78	18100
1709160000	0.79	0.01	1.28	0.8	0.8	0.79	13000
1709073600	0.78	-0.01	-1.27	0.79	0.79	0.78	32315
1708987200	0.79	-0.01	-1.25	0.8199999	0.8199999	0.79	4500
1708728000	0.8	-0.02	-2.44	0.8199999	0.8199999	0.8	1500
1708641600	0.8199999	0.0099999	1.23	0.8199999	0.8199999	0.8199999	5050
1708555200	0.81	0.01	1.25	0.81	0.81	0.81	4000
1708468800	0.8	-0.01	-1.23	0.83	0.83	0.8	5610
1708123200	0.81	0.01	1.25	0.8	0.83	0.79	59600
1708036800	0.8	-0.02	-2.44	0.83	0.83	0.79	48500
1707950400	0.8199999	0	0.00	0.81	0.8199999	0.81	19400
1707864000	0.8199999	0	0.00	0.83	0.83	0.8199999	14500
1707777600	0.8199999	0	0.00	0.83	0.83	0.81	10700
1707518400	0.8199999	-0.02	-2.38	0.85	0.85	0.81	9320
1707432000	0.84	0	0.00	0.8199999	0.84	0.8199999	8500
1707345600	0.84	0	0.00	0.84	0.84	0.84	0
1707259200	0.84	-0.01	-1.18	0.86	0.86	0.84	3500
1707172800	0.85	0	0.00	0.85	0.85	0.84	23308
1706913600	0.85	0.01	1.19	0.84	0.85	0.8199999	27250
1706827200	0.84	-0.03	-3.45	0.87	0.87	0.83	18400
1706740800	0.87	0.03	3.57	0.84	0.87	0.84	7900
1706654400	0.84	0	0.00	0.84	0.84	0.84	3000
1706568000	0.84	0.01	1.20	0.84	0.85	0.83	72000
1706308800	0.83	0.02	2.47	0.84	0.84	0.8199999	6500

Globex Mining Enterprises

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions