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 24, 2024 0.7498 0.7593 0.7474 0.7593 42,225 -0.00(-0.09%)
May 23, 2024 0.7600 0.7600 0.7552 0.7600 11,000 -0.02(-2.60%)
May 22, 2024 0.8098 0.8098 0.7730 0.7803 11,100 -0.02(-2.46%)
May 21, 2024 0.8040 0.8500 0.7800 0.8000 46,510 -0.03(-3.61%)
May 20, 2024 0.8429 0.8429 0.8300 0.8300 65,500 +0.04(+5.06%)
May 17, 2024 0.7356 0.7900 0.7330 0.7900 6,890 +0.06(+7.78%)
May 16, 2024 0.7388 0.7388 0.7300 0.7330 3,410 +0.00(+0.41%)
May 15, 2024 0.7300 0.7300 0.7300 0.7300 800 +0.02(+2.10%)
May 14, 2024 0.7300 0.7300 0.7150 0.7150 475 -0.01(-1.96%)
May 13, 2024 0.7293 0.7293 0.7293 0.7293 357 +0.03(+4.47%)
May 10, 2024 0.7237 0.7285 0.6981 0.6981 6,500 -0.03(-4.37%)
May 08, 2024 0.7300 0 -0.00(-0.29%)
May 07, 2024 0.7124 0.7360 0.7093 0.7321 22,445 +0.03(+4.08%)
May 06, 2024 0.6696 0.7034 0.6696 0.7034 19,368 +0.01(+1.94%)
May 03, 2024 0.7163 0.7239 0.6900 0.6900 9,300 +0.01(+1.32%)
May 02, 2024 0.6822 0.6822 0.6810 0.6810 16,980 -0.02(-2.71%)
Apr 30, 2024 0.7000 0 -0.04(-5.72%)
Apr 25, 2024 0.7425 2,070 -0.00(-0.43%)
Apr 24, 2024 0.7565 0.7711 0.7457 0.7457 2,175 -0.01(-0.81%)
Apr 23, 2024 0.7518 0.7518 0.7518 0.7518 400 +0.00(+0.43%)
Apr 22, 2024 0.7877 0.7877 0.7322 0.7486 7,200 -0.02(-2.02%)
Apr 19, 2024 0.7877 0.7877 0.7257 0.7640 40,500 +0.01(+1.47%)
Apr 18, 2024 0.7000 0.7529 0.7000 0.7529 23,100 +0.05(+7.57%)
Apr 17, 2024 0.6999 0.6999 0.6999 0.6999 600 +0.00(+0.04%)
Apr 16, 2024 0.6682 0.6996 0.6682 0.6996 11,400 +0.02(+2.54%)
Apr 15, 2024 0.6881 0.6881 0.6787 0.6823 6,900 -0.01(-1.12%)
Apr 12, 2024 0.6953 0.6953 0.6900 0.6900 2,700 +0.01(+1.11%)
Apr 11, 2024 0.6801 0.6941 0.6700 0.6824 13,700 +0.01(+1.10%)
Apr 10, 2024 0.6859 0.6859 0.6750 0.6750 4,600 -0.01(-0.74%)
Apr 08, 2024 0.6800 0 -0.01(-1.59%)
Apr 05, 2024 0.6798 0.6910 0.6798 0.6910 14,700 +0.01(+1.62%)
Apr 04, 2024 0.6800 0.6800 0.6800 0.6800 27,500 -0.01(-1.45%)
Apr 03, 2024 0.6814 0.6989 0.6814 0.6900 2,336 +0.02(+2.88%)
Apr 02, 2024 0.6800 0.7000 0.6707 0.6707 12,210 -0.01(-1.37%)
Apr 01, 2024 0.6124 0.6850 0.6124 0.6800 12,269 +0.05(+8.30%)
Mar 28, 2024 0.6283 0.6306 0.6279 0.6279 2,144 -0.00(-0.25%)
Mar 27, 2024 0.6223 0.6295 0.6216 0.6295 32,400 +0.02(+2.78%)
Mar 26, 2024 0.6230 0.6230 0.6125 0.6125 7,000 -0.01(-2.22%)
Mar 25, 2024 0.6348 0.6348 0.6264 0.6264 2,013 +0.02(+3.03%)
Mar 22, 2024 0.6175 0.6175 0.6080 0.6080 14,100 +0.00(+0.60%)
Mar 21, 2024 0.5950 0.6200 0.5950 0.6044 18,000 +0.02(+3.65%)
Mar 20, 2024 0.5835 0.5835 0.5831 0.5831 2,025 -0.01(-1.17%)
Mar 19, 2024 0.5837 0.5900 0.5837 0.5900 14,000 +0.01(+1.24%)
Mar 18, 2024 0.6062 0.6062 0.5800 0.5828 7,675 -0.00(-0.21%)
Mar 15, 2024 0.6000 0.6000 0.5813 0.5840 21,000 +0.01(+2.03%)
Mar 14, 2024 0.6079 0.6079 0.5724 0.5724 3,900 -0.02(-3.86%)
Mar 13, 2024 0.5950 0.5954 0.5904 0.5954 24,843 +0.00(+0.07%)
Mar 12, 2024 0.6012 0.6016 0.5950 0.5950 7,010 -0.01(-1.03%)
Mar 11, 2024 0.6080 0.6080 0.5974 0.6012 19,522 -0.01(-1.15%)
Mar 08, 2024 0.6090 0.6188 0.6080 0.6082 18,000 -0.01(-1.76%)
Mar 07, 2024 0.6282 0.6282 0.6070 0.6191 21,200 -0.02(-3.51%)
Mar 06, 2024 0.6291 0.6416 0.6291 0.6416 960 +0.02(+2.51%)
Mar 05, 2024 0.6383 0.6383 0.6259 0.6259 1,720 -0.01(-0.86%)
Mar 04, 2024 0.6165 0.6313 0.6000 0.6313 17,920 +0.03(+4.75%)
Mar 01, 2024 0.5899 0.6150 0.5879 0.6027 25,000 +0.02(+3.03%)
Feb 29, 2024 0.5900 0.5900 0.5820 0.5850 11,000 +0.00(+0.52%)
Feb 28, 2024 0.5888 0.5953 0.5800 0.5820 21,500 -0.00(-0.10%)
Feb 27, 2024 0.5934 0.5934 0.5809 0.5826 21,600 -0.00(-0.80%)
Feb 26, 2024 0.5895 0.6100 0.5873 0.5873 7,020 -0.01(-2.12%)
Feb 23, 2024 0.6012 0.6012 0.6000 0.6000 16,000 -0.00(-0.68%)
Feb 22, 2024 0.6050 0.6100 0.6000 0.6041 18,000 -0.01(-1.13%)
Feb 21, 2024 0.6175 0.6175 0.6000 0.6110 6,500 +0.01(+1.83%)
Feb 20, 2024 0.6050 0.6100 0.5957 0.6000 6,500 -0.00(-0.56%)
Feb 16, 2024 0.5950 0.6100 0.5830 0.6034 21,652 +0.01(+1.41%)
Feb 15, 2024 0.6051 0.6100 0.5950 0.5950 17,800 -0.01(-1.57%)
Feb 14, 2024 0.6043 0.6048 0.6000 0.6045 10,800 -0.00(-0.08%)
Feb 13, 2024 0.6015 0.6079 0.6015 0.6050 4,100 -0.00(-0.71%)
Feb 12, 2024 0.6100 0.6100 0.6040 0.6093 14,696 -0.01(-0.93%)
Feb 09, 2024 0.6175 0.6175 0.6150 0.6150 7,000 -0.02(-2.63%)
Feb 08, 2024 0.6192 0.6316 0.6040 0.6316 10,300 +0.03(+4.57%)
Feb 07, 2024 0.6120 0.6250 0.6040 0.6040 30,022 -0.02(-3.36%)
Feb 06, 2024 0.6250 0.6250 0.6190 0.6250 19,105 +0.00(+0.00%)
Feb 05, 2024 0.6200 0.6250 0.6124 0.6250 17,133 -0.00(-0.33%)
Feb 02, 2024 0.6255 0.6271 0.6180 0.6271 36,700 -0.01(-1.24%)
Feb 01, 2024 0.6320 0.6350 0.6320 0.6350 31,200 -0.02(-2.31%)
Jan 31, 2024 0.6319 0.6500 0.6319 0.6500 6,200 +0.02(+3.75%)
Jan 30, 2024 0.6265 0.6265 0.6265 0.6265 4,000 +0.00(+0.11%)
Jan 29, 2024 0.6200 0.6275 0.6200 0.6258 30,500 +0.00(+0.13%)
Jan 26, 2024 0.6150 0.6252 0.6136 0.6250 71,000 +0.00(+0.47%)
Jan 25, 2024 0.6258 0.6369 0.6221 0.6221 2,400 +0.01(+1.98%)
Jan 23, 2024 0.6100 0 -0.01(-1.61%)
Jan 22, 2024 0.6300 0.6300 0.6128 0.6200 6,090 -0.01(-1.21%)
Jan 19, 2024 0.6276 0.6276 0.6276 0.6276 19,193 +0.00(+0.51%)
Jan 18, 2024 0.6300 0.6300 0.6244 0.6244 2,000 -0.02(-2.36%)
Jan 16, 2024 0.6395 0 -0.01(-1.62%)
Jan 11, 2024 0.6500 0 -0.01(-2.03%)
Jan 10, 2024 0.6450 0.6635 0.6200 0.6635 7,750 +0.02(+3.20%)
Jan 09, 2024 0.6800 0.6800 0.6429 0.6429 10,405 -0.04(-5.98%)
Jan 08, 2024 0.6838 0.7010 0.6838 0.6838 7,850 +0.00(+0.56%)
Jan 05, 2024 0.7009 0.7010 0.6787 0.6800 14,000 +0.00(+0.00%)
Jan 04, 2024 0.6800 0.6800 0.6800 0.6800 12,852 -0.01(-1.53%)
Jan 03, 2024 0.7000 0.7000 0.6800 0.6906 6,040 -0.03(-3.78%)
Jan 02, 2024 0.7177 0.7177 0.7177 0.7177 300 +0.01(+1.08%)
Dec 29, 2023 0.7100 0.7100 0.7100 0.7100 15,000 +0.02(+2.90%)
Dec 28, 2023 0.7086 0.7086 0.6890 0.6900 4,362 -0.03(-3.91%)
Dec 27, 2023 0.7155 0.7188 0.7155 0.7181 5,706 -0.00(-0.26%)
Dec 22, 2023 0.7200 0 +0.02(+3.58%)
Dec 21, 2023 0.7200 0.7200 0.6931 0.6951 9,700 -0.01(-1.82%)
Dec 20, 2023 0.7055 0.7080 0.7014 0.7080 17,440 +0.02(+2.59%)
Dec 19, 2023 0.6890 0.6901 0.6890 0.6901 14,023 -0.01(-1.12%)
Dec 18, 2023 0.6886 0.6979 0.6801 0.6979 12,300 +0.03(+4.95%)
Dec 15, 2023 0.7000 0.7068 0.6650 0.6650 35,000 -0.03(-4.14%)
Dec 14, 2023 0.6800 0.6937 0.6800 0.6937 5,000 +0.02(+3.71%)
Dec 13, 2023 0.6689 0.6689 0.6689 0.6689 2,019 -0.01(-1.20%)
Dec 12, 2023 0.6770 0.6770 0.6770 0.6770 222 +0.00(+0.15%)
Dec 11, 2023 0.6814 0.6814 0.6734 0.6760 49,500 -0.01(-2.03%)
Dec 08, 2023 0.6901 0.7100 0.6900 0.6900 3,700 -0.03(-4.29%)
Dec 07, 2023 0.7255 0.7255 0.7209 0.7209 20,060 -0.00(-0.22%)
Dec 06, 2023 0.7225 0.7230 0.7225 0.7225 16,600 +0.02(+2.34%)
Dec 05, 2023 0.7141 0.7141 0.7060 0.7060 5,001 -0.02(-2.70%)
Dec 04, 2023 0.7116 0.7256 0.7005 0.7256 12,100 +0.02(+3.19%)
Dec 01, 2023 0.6954 0.7032 0.6954 0.7032 6,800 +0.02(+2.70%)
Nov 30, 2023 0.6966 0.7000 0.6847 0.6847 12,500 -0.01(-0.77%)
Nov 29, 2023 0.6882 0.6900 0.6882 0.6900 10,400 +0.00(+0.03%)
Nov 28, 2023 0.6712 0.7000 0.6712 0.6898 13,700 +0.04(+6.12%)
Nov 27, 2023 0.6500 0.6500 0.6500 0.6500 3,500 -0.01(-1.47%)
Nov 24, 2023 0.6557 0.6597 0.6557 0.6597 4,500 +0.01(+1.77%)
Nov 22, 2023 0.6771 0.6771 0.6482 0.6482 3,142 -0.01(-2.00%)
Nov 21, 2023 0.6600 0.6614 0.6600 0.6614 1,400 +0.00(+0.21%)
Nov 20, 2023 0.6600 0.6696 0.6575 0.6600 17,101 -0.02(-2.51%)
Nov 17, 2023 0.6650 0.6770 0.6650 0.6770 11,500 +0.02(+3.14%)
Nov 16, 2023 0.6564 0.6605 0.6564 0.6564 3,501 +0.01(+1.27%)
Nov 15, 2023 0.6200 0.6482 0.6200 0.6482 4,500 +0.04(+6.28%)
Nov 14, 2023 0.6099 0.6099 0.5900 0.6099 2,000 +0.00(+0.00%)
Nov 13, 2023 0.6000 0.6099 0.6000 0.6099 6,530 +0.02(+3.36%)
Nov 10, 2023 0.5901 0.5901 0.5901 0.5901 4,000 -0.00(-0.49%)
Nov 09, 2023 0.5930 0.5930 0.5930 0.5930 200 +0.00(+0.51%)
Nov 08, 2023 0.5900 0.5900 0.5900 0.5900 500 +0.00(+0.00%)
Nov 07, 2023 0.5900 0.5900 0.5900 0.5900 1,983 -0.01(-1.67%)
Nov 03, 2023 0.6000 517 +0.00(+0.10%)
Nov 02, 2023 0.5994 0.6000 0.5994 0.5994 2,648 +0.01(+1.59%)
Nov 01, 2023 0.6000 0.6000 0.5900 0.5900 10,500 +0.00(+0.00%)
Oct 31, 2023 0.5858 0.6000 0.5858 0.5900 6,900 -0.00(-0.49%)
Oct 30, 2023 0.6000 0.6000 0.5929 0.5929 3,724 -0.01(-1.18%)
Oct 27, 2023 0.5885 0.6000 0.5885 0.6000 32,000 +0.02(+2.56%)
Oct 26, 2023 0.6000 0.6000 0.5850 0.5850 19,500 -0.01(-0.85%)
Oct 25, 2023 0.5995 0.5995 0.5900 0.5900 22,520 -0.01(-1.65%)
Oct 23, 2023 0.5999 500 +0.01(+2.28%)
Oct 19, 2023 0.5865 0 -0.01(-2.25%)
Oct 18, 2023 0.6000 0.6000 0.5931 0.6000 17,450 +0.01(+1.76%)
Oct 17, 2023 0.5896 0.5896 0.5896 0.5896 400 +0.02(+2.93%)
Oct 13, 2023 0.5728 0 -0.01(-1.24%)
Oct 11, 2023 0.5800 0 +0.01(+1.40%)
Oct 10, 2023 0.5560 0.5750 0.5560 0.5720 24,800 +0.02(+4.38%)
Oct 09, 2023 0.5480 0.5480 0.5465 0.5480 22,000 -0.00(-0.18%)
Oct 06, 2023 0.5809 0.5809 0.5456 0.5490 96,904 -0.03(-4.85%)
Oct 05, 2023 0.5700 0.5805 0.5700 0.5770 28,300 +0.01(+2.12%)
Oct 04, 2023 0.5600 0.5674 0.5600 0.5650 47,845 +0.00(+0.71%)
Oct 03, 2023 0.5704 0.5704 0.5610 0.5610 7,400 -0.01(-0.97%)
Oct 02, 2023 0.5780 0.5780 0.5623 0.5665 9,125 -0.02(-3.49%)
Sep 29, 2023 0.5999 0.5999 0.5870 0.5870 2,000 +0.01(+2.02%)
Sep 28, 2023 0.5754 0.5754 0.5754 0.5754 1,000 +0.01(+2.38%)
Sep 27, 2023 0.5897 0.5897 0.5620 0.5620 11,801 -0.01(-2.09%)
Sep 26, 2023 0.5729 0.5751 0.5700 0.5740 32,367 -0.00(-0.19%)
Sep 25, 2023 0.5441 0.5751 0.5441 0.5751 23,064 +0.00(+0.51%)
Sep 22, 2023 0.5921 0.5953 0.5722 0.5722 8,100 +0.00(+0.26%)
Sep 21, 2023 0.5707 0.5716 0.5699 0.5707 3,000 -0.02(-3.83%)
Sep 20, 2023 0.5931 0.5934 0.5931 0.5934 7,000 -0.01(-1.02%)
Sep 19, 2023 0.5846 0.5995 0.5846 0.5995 2,150 +0.01(+2.22%)
Sep 18, 2023 0.5862 0.5950 0.5807 0.5865 43,500 +0.01(+1.03%)
Sep 15, 2023 0.5650 0.5805 0.5650 0.5805 4,290 +0.00(+0.57%)
Sep 14, 2023 0.5663 0.5772 0.5663 0.5772 22,000 +0.01(+2.56%)
Sep 13, 2023 0.5632 0.5632 0.5628 0.5628 7,000 -0.01(-1.26%)
Sep 12, 2023 0.5749 0.5749 0.5700 0.5700 3,500 -0.00(-0.11%)
Sep 11, 2023 0.5630 0.5706 0.5601 0.5706 8,400 +0.00(+0.79%)
Sep 08, 2023 0.5650 0.5661 0.5606 0.5661 13,905 +0.00(+0.43%)
Sep 07, 2023 0.5756 0.5788 0.5500 0.5637 16,400 -0.03(-5.74%)
Sep 06, 2023 0.5985 0.5985 0.5980 0.5980 2,500 -0.00(-0.08%)
Sep 05, 2023 0.6100 0.6150 0.5985 0.5985 11,000 -0.02(-3.47%)
Sep 01, 2023 0.6101 0.6200 0.6101 0.6200 3,304 +0.00(+0.00%)
Aug 31, 2023 0.6200 0.6200 0.6150 0.6200 3,000 +0.01(+1.64%)
Aug 30, 2023 0.6365 0.6365 0.6100 0.6100 8,500 -0.02(-3.17%)
Aug 29, 2023 0.6254 0.6300 0.6100 0.6300 55,500 +0.01(+1.61%)
Aug 28, 2023 0.6092 0.6270 0.6071 0.6200 13,800 +0.01(+1.77%)
Aug 25, 2023 0.6092 0.6092 0.6092 0.6092 2,000 +0.00(+0.00%)
Aug 24, 2023 0.6092 0.6092 0.6092 0.6092 2,017 +0.00(+0.69%)
Aug 23, 2023 0.5789 0.6050 0.5719 0.6050 15,600 +0.03(+4.83%)
Aug 22, 2023 0.5809 0.5809 0.5771 0.5771 2,000 +0.01(+1.25%)
Aug 21, 2023 0.5689 0.5729 0.5689 0.5700 15,000 +0.01(+0.88%)
Aug 18, 2023 0.5778 0.5875 0.5650 0.5650 19,752 -0.02(-3.55%)
Aug 17, 2023 0.5950 0.5950 0.5699 0.5858 15,100 -0.01(-1.20%)
Aug 16, 2023 0.5886 0.5929 0.5886 0.5929 3,000 -0.01(-1.18%)
Aug 15, 2023 0.5984 0.6092 0.5937 0.6000 10,495 -0.01(-1.07%)
Aug 14, 2023 0.5973 0.6065 0.5876 0.6065 4,500 +0.03(+5.26%)
Aug 11, 2023 0.5808 0.5827 0.5762 0.5762 3,000 +0.00(+0.44%)
Aug 10, 2023 0.5833 0.5833 0.5737 0.5737 2,700 +0.00(+0.44%)
Aug 09, 2023 0.5765 0.5766 0.5707 0.5712 17,217 -0.00(-0.14%)
Aug 08, 2023 0.5840 0.5889 0.5720 0.5720 3,100 +0.01(+2.14%)
Aug 07, 2023 0.6092 0.6092 0.5600 0.5600 22,800 -0.02(-3.53%)
Aug 04, 2023 0.5700 0.5805 0.5700 0.5805 10,750 -0.00(-0.70%)
Aug 03, 2023 0.5780 0.6033 0.5780 0.5846 4,600 +0.00(+0.79%)
Aug 02, 2023 0.5853 0.5900 0.5800 0.5800 8,476 -0.03(-4.92%)
Aug 01, 2023 0.6225 0.6225 0.6100 0.6100 31,215 -0.01(-2.01%)
Jul 31, 2023 0.6468 0.6468 0.6200 0.6225 10,700 -0.00(-0.62%)
Jul 28, 2023 0.6264 0.6264 0.6264 0.6264 1,000 +0.01(+1.03%)
Jul 27, 2023 0.6351 0.6378 0.6200 0.6200 6,250 -0.02(-3.19%)
Jul 26, 2023 0.6404 0.6404 0.6404 0.6404 1,000 +0.01(+0.83%)
Jul 25, 2023 0.6351 0.6351 0.6351 0.6351 900 -0.01(-2.20%)
Jul 24, 2023 0.6415 0.6494 0.6415 0.6494 6,100 +0.01(+1.41%)
Jul 21, 2023 0.6404 0.6404 0.6404 0.6404 1,000 +0.01(+1.49%)
Jul 20, 2023 0.6397 0.6400 0.6307 0.6310 3,800 -0.01(-1.31%)
Jul 19, 2023 0.6394 0.6394 0.6394 0.6394 1,000 -0.01(-0.99%)
Jul 18, 2023 0.6458 0.6458 0.6458 0.6458 1,000 +0.01(+1.43%)
Jul 14, 2023 0.6367 0 -0.01(-1.15%)
Jul 13, 2023 0.6441 0.6441 0.6441 0.6441 1,000 +0.01(+2.24%)
Jul 12, 2023 0.6176 0.6300 0.6176 0.6300 2,100 +0.02(+3.28%)
Jul 11, 2023 0.5850 0.6100 0.5850 0.6100 5,250 +0.04(+6.09%)
Jul 10, 2023 0.5900 0.5900 0.5720 0.5750 5,000 -0.04(-6.00%)
Jul 07, 2023 0.5860 0.6117 0.5860 0.6117 11,500 +0.03(+5.92%)
Jul 06, 2023 0.5540 0.5775 0.5540 0.5775 11,500 +0.01(+2.43%)
Jul 03, 2023 0.5638 0 +0.02(+3.39%)
Jun 30, 2023 0.5453 0.5469 0.5450 0.5453 34,783 +0.01(+1.89%)
Jun 29, 2023 0.5562 0.5562 0.5313 0.5352 20,500 -0.00(-0.89%)
Jun 28, 2023 0.5463 0.5463 0.5364 0.5400 9,000 -0.02(-3.42%)
Jun 27, 2023 0.5666 0.5666 0.5500 0.5591 8,010 -0.00(-0.16%)
Jun 26, 2023 0.5646 0.5646 0.5600 0.5600 4,500 -0.00(-0.18%)
Jun 23, 2023 0.5610 0.5700 0.5610 0.5610 6,000 +0.00(+0.18%)
Jun 22, 2023 0.5700 0.5700 0.5443 0.5600 51,877 -0.01(-2.39%)
Jun 21, 2023 0.5878 0.5880 0.5737 0.5737 13,400 -0.01(-1.65%)
Jun 20, 2023 0.5975 0.5975 0.5638 0.5833 7,350 -0.04(-5.86%)
Jun 16, 2023 0.6000 0.6200 0.6000 0.6196 18,180 +0.03(+5.37%)
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.