Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Globex Mining Enterprises Inc (OP: GLBXF )

0.7214 -0.0286 (-3.81%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 31, 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, 2024 0.7100 0.7600 0.7100 0.7214 6,050 -0.03(-3.81%)
May 30, 2024 0.7500 0.7500 0.7500 0.7500 1,550 +0.00(+0.00%)
May 29, 2024 0.7500 0.7500 0.7500 0.7500 200 -0.01(-1.92%)
May 28, 2024 0.7647 0.7647 0.7500 0.7647 3,500 +0.01(+0.71%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.