Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globex Mining Enterprises Inc (OP: GLBXF )

0.7593 -0.0007 (-0.09%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2018 0.2860 0.2860 0.2860 0 -0.01(-4.25%)
May 24, 2018 0.2987 0.2987 0.2987 0 -0.00(-0.27%)
May 23, 2018 0.2995 0.2995 0.2995 0.2995 1,500 +0.01(+1.94%)
May 22, 2018 0.2978 0.2978 0.2938 0.2938 1,900 +0.01(+3.45%)
May 21, 2018 0.2841 0.3290 0.2840 0.2840 5,100 -0.02(-5.46%)
May 18, 2018 0.3004 0.3004 0.3004 0.3004 1,000 -0.00(-0.53%)
May 17, 2018 0.3144 0.3144 0.3020 0.3020 11,625 -0.03(-8.40%)
May 16, 2018 0.3297 0.3297 0.3297 0.3297 5,000 +0.02(+5.34%)
May 15, 2018 0.3130 0.3130 0.3130 0.3130 4,500 -0.01(-3.07%)
May 14, 2018 0.3134 0.3229 0.3134 0.3229 775 +0.00(+0.94%)
May 11, 2018 0.3109 0.3199 0.3108 0.3199 29,500 +0.01(+2.13%)
May 10, 2018 0.3132 0.3132 0.3132 0.3132 8,500 -0.00(-1.14%)
May 09, 2018 0.3168 0.3168 0.3168 0.3168 965 +0.00(+0.87%)
May 07, 2018 0.3141 0.3141 0.3141 0 -0.02(-6.60%)
May 04, 2018 0.3363 0.3363 0.3363 0.3363 2,500 +0.02(+5.09%)
May 02, 2018 0.3200 0.3200 0.3200 0 -0.01(-1.54%)
May 01, 2018 0.3250 0.3250 0.3250 0.3250 4,500 +0.00(+0.00%)
Apr 27, 2018 0.3250 0.3250 0.3250 0 +0.00(+1.37%)
Apr 26, 2018 0.3200 0.3303 0.3200 0.3206 17,500 -0.01(-2.85%)
Apr 23, 2018 0.3300 0.3300 0.3300 0 -0.00(-0.99%)
Apr 20, 2018 0.3333 0.3333 0.3333 0.3333 500 +0.00(+0.03%)
Apr 19, 2018 0.3332 0.3332 0.3332 0.3332 2,000 -0.01(-2.72%)
Apr 18, 2018 0.3425 0.3425 0.3425 0.3425 15,000 -0.01(-1.92%)
Apr 17, 2018 0.3361 0.3492 0.3361 0.3492 2,600 -0.00(-0.91%)
Apr 16, 2018 0.3524 0.3524 0.3524 0.3524 5,000 +0.01(+2.56%)
Apr 13, 2018 0.3304 0.3436 0.3304 0.3436 10,500 +0.01(+1.66%)
Apr 12, 2018 0.3318 0.3380 0.3318 0.3380 5,714 +0.01(+1.81%)
Apr 11, 2018 0.3542 0.3542 0.3320 0.3320 3,142 -0.01(-2.61%)
Apr 06, 2018 0.3409 0.3409 0.3409 0 +0.02(+4.92%)
Apr 05, 2018 0.3249 0.3249 0.3249 0.3249 772 -0.03(-7.17%)
Apr 04, 2018 0.3429 0.3500 0.3370 0.3500 28,500 +0.01(+2.07%)
Apr 03, 2018 0.3739 0.3739 0.3429 0.3429 8,100 -0.02(-4.24%)
Apr 02, 2018 0.3559 0.3650 0.3559 0.3581 11,777 -0.00(-0.20%)
Mar 29, 2018 0.3588 0.3588 0.3588 0 +0.02(+5.62%)
Mar 28, 2018 0.3349 0.3439 0.3349 0.3397 86,150 -0.01(-1.56%)
Mar 27, 2018 0.3451 0.3451 0.3451 0.3451 14,500 -0.01(-2.71%)
Mar 23, 2018 0.3547 0.3547 0.3547 0 +0.01(+2.84%)
Mar 22, 2018 0.3449 0.3449 0.3449 0.3449 3,005 +0.01(+2.96%)
Mar 21, 2018 0.3400 0.3400 0.3350 0.3350 56,900 -0.01(-4.29%)
Mar 16, 2018 0.3500 0.3500 0.3500 75,000 +0.00(+0.00%)
Mar 15, 2018 0.3500 0.3500 0.3500 0.3500 3,500 +0.01(+1.92%)
Mar 14, 2018 0.3434 0.3434 0.3434 0.3434 1,000 +0.01(+1.60%)
Mar 13, 2018 0.3382 0.3447 0.3380 0.3380 52,000 +0.00(+0.93%)
Mar 09, 2018 0.3349 0.3349 0.3349 0 -0.00(-1.01%)
Mar 08, 2018 0.3349 0.3383 0.3349 0.3383 60,000 +0.01(+1.90%)
Mar 07, 2018 0.3320 0.3320 0.3320 0.3320 100 -0.01(-2.35%)
Mar 05, 2018 0.3400 0.3400 0.3400 20,000 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.