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 28, 2021 1.120 1.170 1.110 1.170 13,283 +0.10(+9.35%)
May 27, 2021 1.150 1.150 1.070 1.070 2,001 -0.11(-9.04%)
May 26, 2021 1.219 1.219 1.170 1.176 1,304 -0.05(-4.36%)
May 25, 2021 1.192 1.230 1.192 1.230 9,683 +0.23(+23.00%)
May 24, 2021 1.050 1.130 1.000 1.000 2,398 -0.17(-14.53%)
May 21, 2021 1.220 1.220 1.170 1.170 1,981 +0.00(+0.00%)
May 20, 2021 1.200 1.230 1.170 1.170 18,400 +0.04(+3.54%)
May 19, 2021 1.040 1.200 1.030 1.130 19,354 -0.01(-0.44%)
May 18, 2021 1.080 1.190 1.080 1.135 83,848 +0.11(+11.27%)
May 17, 2021 0.8990 1.060 0.8990 1.020 32,813 +0.17(+19.99%)
May 14, 2021 0.8495 0.8502 0.8432 0.8501 6,998 +0.00(+0.37%)
May 13, 2021 0.8387 0.8470 0.8387 0.8470 2,175 +0.01(+0.64%)
May 12, 2021 0.8416 0.8416 0.8416 0.8416 7,393 +0.02(+2.05%)
May 11, 2021 0.8300 0.8533 0.8247 0.8247 18,700 +0.04(+5.06%)
May 10, 2021 0.7850 0.7850 0.7850 0.7850 206 -0.03(-3.11%)
May 07, 2021 0.7680 0.8198 0.7680 0.8102 5,491 +0.01(+0.86%)
May 06, 2021 0.7810 0.8033 0.7770 0.8033 1,458 +0.04(+4.98%)
May 05, 2021 0.8350 0.8350 0.7652 0.7652 4,104 -0.00(-0.04%)
May 04, 2021 0.7708 0.7708 0.7655 0.7655 3,187 +0.00(+0.17%)
May 03, 2021 0.7710 0.7710 0.7642 0.7642 13,847 +0.01(+0.88%)
Apr 30, 2021 0.7565 0.7575 0.7550 0.7575 8,500 +0.00(+0.03%)
Apr 29, 2021 0.8090 0.8090 0.7573 0.7573 2,660 +0.01(+0.91%)
Apr 28, 2021 0.7505 0.7505 0.7505 68 +0.00(+0.00%)
Apr 27, 2021 0.7665 0.7665 0.7505 0.7505 5,096 -0.01(-1.08%)
Apr 26, 2021 0.7500 0.7587 0.7500 0.7587 20,907 +0.05(+6.54%)
Apr 23, 2021 0.7121 0.7121 0.7121 0.7121 100 +0.02(+2.39%)
Apr 22, 2021 0.6955 0.6955 0.6955 0.6955 280 +0.01(+1.13%)
Apr 21, 2021 0.6888 0.6888 0.6877 0.6877 1,700 -0.03(-3.93%)
Apr 20, 2021 0.7139 0.7191 0.7139 0.7158 22,700 +0.01(+0.82%)
Apr 19, 2021 0.7136 0.8000 0.7100 0.7100 3,013 -0.01(-1.47%)
Apr 16, 2021 0.7131 0.7206 0.7131 0.7206 18,100 +0.03(+3.97%)
Apr 15, 2021 0.6857 0.7045 0.6857 0.6931 48,500 +0.01(+1.58%)
Apr 14, 2021 0.6823 0.6823 0.6823 0.6823 100 +0.00(+0.06%)
Apr 13, 2021 0.6819 0.6819 0.6819 0.6819 854 -0.03(-4.60%)
Apr 12, 2021 0.7382 0.7462 0.7148 0.7148 25,100 +0.00(+0.51%)
Apr 09, 2021 0.7112 0.7112 0.7112 0.7112 10,000 +0.00(+0.67%)
Apr 08, 2021 0.6830 0.7220 0.6810 0.7065 5,498 +0.06(+8.44%)
Apr 07, 2021 0.6515 0.6515 0.6515 74 +0.00(+0.00%)
Apr 06, 2021 0.6573 0.6573 0.6515 0.6515 10,033 +0.05(+9.02%)
Apr 05, 2021 0.6122 0.6122 0.5972 0.5976 12,080 -0.00(-0.66%)
Apr 01, 2021 0.6013 0.6016 0.6013 0.6016 3,300 -0.00(-0.46%)
Mar 31, 2021 0.6100 0.6100 0.6036 0.6044 2,385 +0.02(+2.68%)
Mar 30, 2021 0.6376 0.6376 0.5886 0.5886 2,000 -0.09(-12.77%)
Mar 29, 2021 0.6748 0.6748 0.6748 128 +0.00(+0.00%)
Mar 26, 2021 0.6800 0.6800 0.6748 0.6748 13,000 -0.01(-1.22%)
Mar 25, 2021 0.7200 0.7200 0.6815 0.6831 3,050 -0.04(-5.12%)
Mar 24, 2021 0.7200 0.7203 0.7200 0.7200 4,100 -0.00(-0.44%)
Mar 23, 2021 0.7411 0.7411 0.7232 0.7232 4,700 -0.04(-5.54%)
Mar 22, 2021 0.7657 0.7664 0.7644 0.7656 1,610 +0.02(+2.42%)
Mar 19, 2021 0.7690 0.7690 0.7475 0.7475 2,600 -0.02(-2.52%)
Mar 18, 2021 0.7600 0.7668 0.7600 0.7668 6,630 -0.02(-2.64%)
Mar 17, 2021 0.7504 0.7876 0.7500 0.7876 8,800 +0.04(+5.01%)
Mar 16, 2021 0.7707 0.8041 0.7500 0.7500 11,227 -0.06(-7.53%)
Mar 15, 2021 0.8457 0.8457 0.7595 0.8111 66,850 -0.01(-0.78%)
Mar 12, 2021 0.8180 0.8618 0.7950 0.8175 20,200 +0.07(+9.86%)
Mar 11, 2021 0.6266 0.7580 0.6266 0.7441 63,961 +0.17(+29.18%)
Mar 10, 2021 0.5691 0.5760 0.5691 0.5760 1,000 -0.00(-0.24%)
Mar 09, 2021 0.5860 0.5860 0.5774 0.5774 3,000 -0.01(-1.21%)
Mar 08, 2021 0.5849 0.5939 0.5270 0.5845 20,400 +0.01(+1.92%)
Mar 04, 2021 0.5735 0.5735 0.5735 0 -0.04(-5.98%)
Mar 03, 2021 0.6064 0.6200 0.6064 0.6100 2,500 -0.03(-4.18%)
Mar 02, 2021 0.6147 0.6366 0.6147 0.6366 3,834 +0.03(+4.98%)
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.