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

Globex Mining Enterprises Inc (OP: GLBXF )

0.7803 UNCHANGED
Streaming Delayed Price Updated: 2:15 PM EDT, May 22, 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 31, 2022 0.9619 0.9619 0.9378 0.9483 10,890 -0.01(-0.81%)
May 27, 2022 0.9760 0.9823 0.9559 0.9560 65,901 +0.01(+0.63%)
May 26, 2022 0.9500 0.9500 0.9500 0.9500 400 +0.00(+0.00%)
May 25, 2022 0.9232 0.9500 0.9064 0.9500 5,118 +0.03(+3.20%)
May 24, 2022 0.9191 0.9304 0.9191 0.9205 3,700 +0.02(+2.51%)
May 23, 2022 0.9340 0.9340 0.8980 0.8980 2,818 -0.01(-0.87%)
May 20, 2022 0.9267 0.9279 0.9059 0.9059 3,670 -0.03(-3.37%)
May 19, 2022 0.9199 0.9518 0.9199 0.9375 2,111 +0.01(+0.59%)
May 18, 2022 0.9459 0.9459 0.9320 0.9320 302 -0.01(-0.88%)
May 17, 2022 0.9536 0.9536 0.9383 0.9403 10,273 -0.02(-1.62%)
May 16, 2022 0.9255 0.9558 0.8950 0.9558 24,418 +0.04(+4.23%)
May 13, 2022 0.9063 0.9474 0.9057 0.9170 23,900 +0.01(+0.77%)
May 12, 2022 0.9350 0.9438 0.9000 0.9100 4,330 -0.03(-2.67%)
May 10, 2022 0.9350 0 +0.00(+0.11%)
May 09, 2022 0.9500 1.000 0.9340 0.9340 14,014 -0.09(-8.43%)
May 06, 2022 1.057 1.060 1.020 1.020 7,585 -0.04(-3.78%)
May 05, 2022 1.060 1.130 1.060 1.060 17,000 -0.05(-4.11%)
May 04, 2022 1.090 1.105 1.080 1.105 16,900 +0.04(+3.32%)
May 03, 2022 1.030 1.070 1.030 1.070 4,400 +0.01(+0.94%)
May 02, 2022 1.076 1.090 1.010 1.060 40,664 -0.08(-7.02%)
Apr 29, 2022 1.130 1.140 1.120 1.140 7,552 +0.01(+0.88%)
Apr 28, 2022 1.090 1.136 1.090 1.130 9,008 +0.04(+3.67%)
Apr 27, 2022 1.090 1.100 1.080 1.090 32,876 -0.02(-1.62%)
Apr 26, 2022 1.139 1.139 1.090 1.108 10,410 -0.07(-6.10%)
Apr 25, 2022 1.210 1.210 1.112 1.180 80,818 -0.04(-2.96%)
Apr 22, 2022 1.290 1.290 1.180 1.216 35,878 -0.09(-6.68%)
Apr 21, 2022 1.320 1.340 1.290 1.303 12,600 +0.02(+1.80%)
Apr 20, 2022 1.300 1.319 1.280 1.280 74,587 -0.03(-2.29%)
Apr 19, 2022 1.300 1.310 1.282 1.310 58,917 +0.06(+4.55%)
Apr 18, 2022 1.290 1.310 1.244 1.253 5,149 -0.04(-2.87%)
Apr 14, 2022 1.290 1.291 1.290 1.290 13,001 -0.01(-0.62%)
Apr 13, 2022 1.310 1.310 1.280 1.298 34,200 -0.01(-0.92%)
Apr 12, 2022 1.280 1.310 1.280 1.310 2,200 +0.06(+4.80%)
Apr 11, 2022 1.250 1.253 1.250 1.250 1,234 +0.00(+0.36%)
Apr 08, 2022 1.240 1.246 1.236 1.246 19,204 -0.04(-3.34%)
Apr 07, 2022 1.280 1.300 1.280 1.288 27,601 +0.04(+3.08%)
Apr 06, 2022 1.290 1.290 1.250 1.250 5,933 -0.02(-1.57%)
Apr 05, 2022 1.243 1.272 1.243 1.270 2,200 +0.06(+4.70%)
Apr 04, 2022 1.190 1.213 1.178 1.213 11,100 +0.07(+6.12%)
Apr 01, 2022 1.133 1.143 1.133 1.143 1,315 -0.01(-0.48%)
Mar 31, 2022 1.147 1.149 1.147 1.149 5,000 +0.01(+0.75%)
Mar 29, 2022 1.140 0 -0.02(-1.60%)
Mar 28, 2022 1.154 1.160 1.140 1.159 8,400 -0.00(-0.13%)
Mar 25, 2022 1.194 1.200 1.160 1.160 7,500 -0.03(-2.52%)
Mar 23, 2022 1.190 60 +0.03(+2.58%)
Mar 22, 2022 1.170 1.170 1.160 1.160 640 +0.02(+1.76%)
Mar 21, 2022 1.230 1.230 1.140 1.140 15,209 -0.01(-0.87%)
Mar 18, 2022 1.143 1.155 1.131 1.150 5,500 +0.00(+0.42%)
Mar 17, 2022 1.140 1.145 1.137 1.145 3,700 +0.03(+2.56%)
Mar 16, 2022 1.109 1.120 1.100 1.117 32,885 +0.02(+1.93%)
Mar 15, 2022 1.090 1.097 1.079 1.095 74,618 +0.01(+1.15%)
Mar 14, 2022 1.095 1.095 1.070 1.083 31,266 +0.02(+2.17%)
Mar 11, 2022 1.079 1.079 1.060 1.060 1,200 +0.00(+0.00%)
Mar 10, 2022 1.020 1.060 1.020 1.060 14,100 +0.03(+3.01%)
Mar 09, 2022 1.029 1.029 1.029 1.029 9,131 +0.04(+3.73%)
Mar 08, 2022 0.9700 1.009 0.9700 0.9920 12,071 -0.01(-0.80%)
Mar 07, 2022 0.9900 1.010 0.9900 1.000 20,042 -0.02(-1.65%)
Mar 04, 2022 1.017 1.017 1.017 1.017 1,099 -0.02(-2.23%)
Mar 03, 2022 1.050 1.050 1.037 1.040 10,300 -0.01(-1.23%)
Mar 02, 2022 1.050 1.053 1.020 1.053 13,215 -0.02(-1.59%)
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.