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 )

0.7100 UNCHANGED
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 10, 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 29, 2019 0.2476 0.2476 0.2476 0 -0.01(-3.66%)
May 28, 2019 0.2632 0.2632 0.2570 0.2570 14,000 -0.02(-7.89%)
May 22, 2019 0.2790 0.2790 0.2790 0 +0.00(+1.45%)
May 21, 2019 0.2760 0.2926 0.2750 0.2750 11,000 +0.01(+3.00%)
May 17, 2019 0.2670 0.2670 0.2670 0 -0.01(-4.91%)
May 14, 2019 0.2808 0.2808 0.2808 0 -0.01(-4.81%)
May 01, 2019 0.2950 0.2950 0.2950 0 -0.00(-0.37%)
Apr 30, 2019 0.2961 0.2961 0.2961 0.2961 2,000 +0.01(+1.75%)
Apr 29, 2019 0.2956 0.2956 0.2910 0.2910 2,000 +0.00(+1.04%)
Apr 23, 2019 0.2880 0.2880 0.2880 0 +0.01(+2.13%)
Apr 22, 2019 0.2590 0.2982 0.2590 0.2820 8,000 +0.02(+5.90%)
Apr 18, 2019 0.2663 0.2663 0.2663 0.2663 8,000 -0.01(-3.23%)
Apr 17, 2019 0.2762 0.2762 0.2752 0.2752 13,400 -0.00(-0.94%)
Apr 15, 2019 0.2778 0.2778 0.2778 0 +0.01(+4.44%)
Apr 12, 2019 0.2724 0.2724 0.2660 0.2660 5,800 -0.00(-0.64%)
Apr 11, 2019 0.2780 0.2780 0.2646 0.2677 3,300 -0.02(-6.56%)
Apr 10, 2019 0.2886 0.2886 0.2865 0.2865 6,350 +0.01(+5.33%)
Apr 09, 2019 0.2720 0.2720 0.2720 0.2720 812 +0.00(+0.04%)
Apr 08, 2019 0.2719 0.2719 0.2719 0.2719 4,000 +0.03(+11.34%)
Apr 05, 2019 0.2441 0.2442 0.2441 0.2442 5,000 -0.00(-1.41%)
Apr 03, 2019 0.2477 0.2477 0.2477 0 +0.00(+0.08%)
Apr 02, 2019 0.2475 0.2475 0.2475 0.2475 396 +0.01(+4.65%)
Mar 26, 2019 0.2365 0.2365 0.2365 0 +0.00(+0.64%)
Mar 25, 2019 0.2350 0.2350 0.2350 0.2350 7,581 -0.01(-3.65%)
Mar 22, 2019 0.2439 0.2439 0.2439 0.2439 40,000 -0.00(-0.77%)
Mar 21, 2019 0.2458 0.2458 0.2458 0.2458 812 +0.00(+0.20%)
Mar 20, 2019 0.2453 0.2453 0.2453 0.2453 12,000 -0.01(-2.77%)
Mar 18, 2019 0.2523 0.2523 0.2523 0 +0.01(+5.13%)
Mar 15, 2019 0.2390 0.2400 0.2390 0.2400 15,000 +0.01(+5.31%)
Mar 13, 2019 0.2279 0.2279 0.2279 0 +0.01(+5.66%)
Mar 12, 2019 0.2157 0.2157 0.2157 0.2157 2,000 -0.01(-3.53%)
Mar 11, 2019 0.2230 0.2236 0.2230 0.2236 2,800 -0.00(-0.89%)
Mar 08, 2019 0.2249 0.2256 0.2249 0.2256 35,000 +0.00(+0.45%)
Mar 01, 2019 0.2246 0.2246 0.2246 0 -0.00(-0.18%)
Feb 28, 2019 0.2250 0.2250 0.2250 0.2250 500 -0.01(-3.35%)
Feb 22, 2019 0.2328 0.2328 0.2328 0 -0.01(-5.67%)
Feb 21, 2019 0.2468 0.2468 0.2468 0.2468 1,000 +0.01(+3.74%)
Feb 20, 2019 0.2418 0.2418 0.2379 0.2379 7,000 -0.01(-3.72%)
Feb 15, 2019 0.2471 0.2471 0.2471 0 -0.00(-1.04%)
Feb 14, 2019 0.2497 0.2497 0.2497 0.2497 1,000 +0.01(+3.91%)
Feb 12, 2019 0.2403 0.2403 0.2403 0 +0.00(+1.14%)
Feb 08, 2019 0.2376 0.2376 0.2376 0 +0.02(+7.03%)
Feb 07, 2019 0.2277 0.2277 0.2150 0.2220 5,400 -0.00(-0.76%)
Feb 06, 2019 0.2318 0.2318 0.2220 0.2237 10,000 -0.01(-2.99%)
Jan 31, 2019 0.2306 0.2306 0.2306 0 +0.00(+1.36%)
Jan 28, 2019 0.2275 0.2275 0.2275 0 +0.00(+0.89%)
Jan 25, 2019 0.2255 0.2255 0.2255 0.2255 1,000 +0.01(+6.12%)
Jan 24, 2019 0.2125 0.2125 0.2125 0.2125 2,000 -0.01(-2.70%)
Jan 22, 2019 0.2184 0.2184 0.2184 0 -0.01(-4.21%)
Jan 18, 2019 0.2280 0.2280 0.2280 0.2280 2,500 -0.01(-2.15%)
Jan 15, 2019 0.2330 0.2330 0.2330 0 +0.00(+0.65%)
Jan 10, 2019 0.2315 0.2315 0.2315 0 -0.01(-5.39%)
Jan 09, 2019 0.2447 0.2447 0.2447 0.2447 2,000 -0.00(-1.17%)
Jan 04, 2019 0.2476 0.2476 0.2476 0 +0.04(+16.63%)
Jan 03, 2019 0.2280 0.2280 0.2123 0.2123 12,000 -0.02(-7.05%)
Dec 27, 2018 0.2284 0.2284 0.2284 0 -0.02(-9.72%)
Dec 26, 2018 0.2530 0.2530 0.2530 0.2530 500 +0.03(+13.91%)
Dec 24, 2018 0.2393 0.2393 0.2221 0.2221 5,500 -0.02(-8.00%)
Dec 20, 2018 0.2414 0.2414 0.2414 0 +0.02(+6.81%)
Dec 19, 2018 0.2260 0.2260 0.2260 0.2260 200 -0.01(-4.96%)
Dec 18, 2018 0.2378 0.2378 0.2378 0.2378 500 +0.01(+2.99%)
Dec 17, 2018 0.2309 0.2309 0.2309 0.2309 500 -0.00(-0.86%)
Dec 14, 2018 0.2244 0.2415 0.2244 0.2329 36,200 +0.01(+6.54%)
Dec 12, 2018 0.2186 0.2186 0.2186 0 -0.01(-2.97%)
Dec 11, 2018 0.2253 0.2253 0.2253 0.2253 800 -0.01(-4.53%)
Dec 07, 2018 0.2360 0.2360 0.2360 0 +0.00(+0.00%)
Dec 06, 2018 0.2100 0.2360 0.2100 0.2360 1,500 -0.02(-9.51%)
Dec 04, 2018 0.2608 0.2608 0.2608 0.2608 500 +0.01(+4.32%)
Dec 03, 2018 0.2480 0.2500 0.2480 0.2500 7,500 -0.01(-2.08%)
Nov 30, 2018 0.2553 0.2553 0.2553 0.2553 5,000 +0.01(+2.12%)
Nov 29, 2018 0.2500 0.2500 0.2500 0.2500 1,000 +0.02(+8.70%)
Nov 28, 2018 0.2300 0.2300 0.2300 0.2300 1,300 -0.01(-4.17%)
Nov 26, 2018 0.2400 0.2400 0.2400 0 +0.00(+1.44%)
Nov 19, 2018 0.2366 0.2366 0.2366 0 +0.01(+5.86%)
Nov 16, 2018 0.2235 0.2235 0.2235 0.2235 500 +0.02(+7.40%)
Nov 15, 2018 0.2042 0.2081 0.2042 0.2081 2,500 +0.02(+11.11%)
Nov 14, 2018 0.1949 0.1987 0.1873 0.1873 3,000 -0.02(-8.19%)
Nov 07, 2018 0.2040 0.2040 0.2040 0 -0.01(-6.25%)
Nov 02, 2018 0.2176 0.2176 0.2176 0 +0.00(+0.97%)
Nov 01, 2018 0.2202 0.2203 0.2155 0.2155 15,000 -0.01(-4.18%)
Oct 29, 2018 0.2249 0.2249 0.2249 0 -0.02(-7.18%)
Oct 26, 2018 0.2550 0.2550 0.2423 0.2423 16,800 +0.01(+3.28%)
Oct 25, 2018 0.2346 0.2346 0.2346 0.2346 4,000 +0.00(+0.13%)
Oct 24, 2018 0.2328 0.2343 0.2290 0.2343 2,500 -0.00(-1.60%)
Oct 23, 2018 0.2381 0.2381 0.2381 0.2381 5,000 +0.02(+7.74%)
Oct 22, 2018 0.2100 0.2210 0.2100 0.2210 26,875 -0.03(-11.35%)
Oct 19, 2018 0.2493 0.2493 0.2493 0.2493 5,000 +0.03(+12.81%)
Oct 18, 2018 0.2231 0.2300 0.2210 0.2210 4,605 -0.00(-1.43%)
Oct 16, 2018 0.2242 0.2242 0.2242 0 +0.00(+0.40%)
Oct 15, 2018 0.2224 0.2233 0.2224 0.2233 8,850 -0.01(-3.75%)
Oct 12, 2018 0.2320 0.2350 0.2320 0.2320 8,000 +0.01(+5.26%)
Oct 10, 2018 0.2204 0.2204 0.2204 0 -0.05(-18.97%)
Oct 08, 2018 0.2720 0.2720 0.2720 0 +0.04(+15.74%)
Oct 05, 2018 0.2350 0.2350 0.2350 0.2350 2,000 -0.01(-4.39%)
Oct 04, 2018 0.2462 0.2462 0.2458 0.2458 2,565 -0.00(-0.89%)
Oct 03, 2018 0.2430 0.2490 0.2430 0.2480 5,200 -0.02(-6.77%)
Oct 02, 2018 0.2640 0.2660 0.2640 0.2660 7,000 +0.00(+0.23%)
Oct 01, 2018 0.2654 0.2654 0.2654 0.2654 1,000 +0.00(+0.91%)
Sep 28, 2018 0.2630 0.2630 0.2630 0.2630 500 +0.02(+7.35%)
Sep 25, 2018 0.2450 0.2450 0.2450 0 -0.01(-4.11%)
Sep 24, 2018 0.2555 0.2555 0.2555 0.2555 300 -0.01(-4.31%)
Sep 21, 2018 0.2670 0.2670 0.2670 0.2670 1,500 -0.01(-2.98%)
Sep 19, 2018 0.2752 0.2752 0.2752 0 +0.01(+2.57%)
Sep 18, 2018 0.2667 0.2683 0.2551 0.2683 51,000 -0.00(-1.18%)
Sep 17, 2018 0.2715 0.2715 0.2715 0.2715 500 +0.02(+7.31%)
Sep 13, 2018 0.2530 0.2530 0.2530 0 -0.01(-5.24%)
Sep 11, 2018 0.2670 0.2670 0.2670 0 +0.01(+2.69%)
Sep 10, 2018 0.2671 0.2671 0.2500 0.2600 15,000 -0.01(-2.88%)
Sep 06, 2018 0.2677 0.2677 0.2677 0 +0.00(+0.64%)
Sep 05, 2018 0.2660 0.2660 0.2660 0.2660 500 -0.01(-2.92%)
Aug 30, 2018 0.2740 0.2740 0.2740 0 -0.01(-2.14%)
Aug 29, 2018 0.2800 0.2800 0.2800 0.2800 465 -0.00(-0.14%)
Aug 28, 2018 0.2848 0.2848 0.2804 0.2804 1,000 -0.00(-0.21%)
Aug 23, 2018 0.2810 0.2810 0.2810 0 -0.00(-0.92%)
Aug 22, 2018 0.2836 0.2836 0.2836 0.2836 1,200 +0.01(+2.75%)
Aug 16, 2018 0.2760 0.2760 0.2760 0 -0.00(-0.65%)
Aug 15, 2018 0.2778 0.2778 0.2778 0.2778 1,000 +0.00(+0.98%)
Aug 10, 2018 0.2751 0.2751 0.2751 0 -0.03(-9.83%)
Aug 09, 2018 0.3028 0.3051 0.3028 0.3051 2,000 +0.01(+3.42%)
Aug 07, 2018 0.2950 0.2950 0.2950 0 +0.02(+9.22%)
Aug 06, 2018 0.3197 0.3197 0.2701 0.2701 1,200 -0.03(-11.44%)
Aug 03, 2018 0.3214 0.3214 0.3050 0.3050 1,500 +0.00(+1.53%)
Aug 02, 2018 0.3005 0.3005 0.3004 0.3004 600 +0.00(+1.18%)
Jul 31, 2018 0.2969 0.2969 0.2969 0 +0.02(+6.26%)
Jul 27, 2018 0.2794 0.2794 0.2794 0 +0.01(+2.12%)
Jul 23, 2018 0.2736 0.2736 0.2736 0 -0.00(-0.94%)
Jul 20, 2018 0.2769 0.2769 0.2762 0.2762 1,800 +0.01(+2.49%)
Jul 17, 2018 0.2695 0.2695 0.2695 0 -0.02(-6.03%)
Jul 16, 2018 0.2868 0.2868 0.2868 0.2868 1,000 +0.01(+2.94%)
Jul 13, 2018 0.2786 0.2786 0.2786 0.2786 960 -0.01(-2.78%)
Jul 11, 2018 0.2866 0.2866 0.2866 0 -0.01(-1.95%)
Jul 09, 2018 0.2923 0.2923 0.2923 0 -0.00(-1.35%)
Jul 06, 2018 0.2963 0.2963 0.2963 0.2963 5,000 +0.02(+6.39%)
Jun 29, 2018 0.2785 0.2785 0.2785 0 +0.01(+4.31%)
Jun 28, 2018 0.2800 0.2818 0.2670 0.2670 3,900 -0.03(-11.00%)
Jun 27, 2018 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.49%)
Jun 26, 2018 0.3049 0.3110 0.2899 0.2899 14,000 -0.02(-5.51%)
Jun 25, 2018 0.3083 0.3083 0.3068 0.3068 2,500 -0.00(-0.39%)
Jun 22, 2018 0.3139 0.3139 0.3080 0.3080 3,500 -0.01(-1.88%)
Jun 21, 2018 0.3200 0.3200 0.3139 0.3139 4,000 -0.02(-4.67%)
Jun 18, 2018 0.3293 0.3293 0.3293 0 +0.00(+0.09%)
Jun 15, 2018 0.3334 0.3334 0.3290 0 -0.00(-1.32%)
Jun 13, 2018 0.3334 0.3334 0.3334 0 +0.00(+1.03%)
Jun 12, 2018 0.3300 0.3300 0.3300 0.3300 2,000 +0.01(+3.13%)
Jun 11, 2018 0.3280 0.3280 0.3200 0.3200 3,000 +0.01(+4.61%)
Jun 07, 2018 0.3059 0.3059 0.3059 46 +0.00(+0.63%)
Jun 06, 2018 0.3205 0.3205 0.2847 0.3040 71,050 -0.02(-5.50%)
Jun 05, 2018 0.3229 0.3229 0.3217 0.3217 4,700 +0.02(+5.79%)
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.