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 28, 2020 0.2750 0.2750 0.2750 0 +0.01(+3.77%)
May 27, 2020 0.2689 0.2689 0.2581 0.2650 9,715 -0.00(-0.49%)
May 26, 2020 0.2663 0.2663 0.2663 92 +0.00(+0.00%)
May 22, 2020 0.2663 0.2663 0.2663 0.2663 2,000 +0.01(+2.42%)
May 21, 2020 0.2600 0.2600 0.2600 0.2600 4,500 -0.00(-0.04%)
May 20, 2020 0.2731 0.2731 0.2601 0.2601 3,000 -0.01(-5.04%)
May 19, 2020 0.2600 0.2739 0.2600 0.2739 1,900 +0.02(+6.25%)
May 15, 2020 0.2578 0.2578 0.2578 0 +0.02(+9.24%)
May 13, 2020 0.2360 0.2360 0.2360 0 -0.01(-4.03%)
May 08, 2020 0.2459 0.2459 0.2459 0 +0.01(+4.50%)
May 04, 2020 0.2353 0.2353 0.2353 0 +0.00(+0.13%)
May 01, 2020 0.2350 0.2350 0.2350 0.2350 500 +0.00(+0.82%)
Apr 30, 2020 0.2331 0.2331 0.2331 18 +0.00(+0.00%)
Apr 29, 2020 0.2331 0.2331 0.2331 12 +0.00(+0.00%)
Apr 28, 2020 0.2564 0.2564 0.2331 0.2331 9,600 -0.04(-13.35%)
Apr 27, 2020 0.2633 0.2690 0.2633 0.2690 1,111 +0.01(+4.18%)
Apr 24, 2020 0.2582 0.2582 0.2582 0.2582 3,600 -0.00(-1.38%)
Apr 23, 2020 0.2618 0.2618 0.2618 0.2618 4,400 +0.01(+2.31%)
Apr 22, 2020 0.2559 0.2559 0.2559 0.2559 1,246 -0.00(-1.39%)
Apr 21, 2020 0.2595 0.2595 0.2595 0.2595 388 +0.03(+15.23%)
Apr 20, 2020 0.2322 0.2322 0.2252 0.2252 12,000 -0.01(-3.88%)
Apr 17, 2020 0.2150 0.2343 0.2150 0.2343 7,500 +0.02(+8.98%)
Apr 15, 2020 0.2150 0.2150 0.2150 0 -0.00(-0.05%)
Apr 14, 2020 0.2151 0.2151 0.2151 0.2151 3,000 -0.00(-0.88%)
Apr 13, 2020 0.2157 0.2170 0.2118 0.2170 72,443 +0.01(+2.41%)
Apr 09, 2020 0.2125 0.2125 0.2039 0.2119 44,000 +0.00(+1.29%)
Apr 08, 2020 0.2092 0.2092 0.2092 0.2092 3,000 -0.00(-0.71%)
Apr 06, 2020 0.2107 0.2107 0.2107 0 +0.00(+0.33%)
Apr 02, 2020 0.2100 0.2100 0.2100 0 +0.01(+5.53%)
Apr 01, 2020 0.1990 0.1990 0.1990 0.1990 1,000 -0.00(-0.55%)
Mar 31, 2020 0.2054 0.2054 0.2001 0.2001 40,000 +0.00(+0.55%)
Mar 25, 2020 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Mar 20, 2020 0.1990 0.1990 0.1990 0 +0.00(+0.00%)
Mar 18, 2020 0.1990 0.1990 0.1990 0 -0.00(-1.63%)
Mar 17, 2020 0.2028 0.2028 0.2023 0.2023 4,000 +0.01(+3.43%)
Mar 16, 2020 0.1956 0.1956 0.1956 0.1956 3,000 -0.01(-5.55%)
Mar 13, 2020 0.2171 0.2176 0.2071 0.2071 31,200 -0.01(-2.40%)
Mar 12, 2020 0.2200 0.2200 0.2122 0.2122 10,900 -0.01(-4.59%)
Mar 11, 2020 0.2224 0.2224 0.2224 0.2224 700 -0.02(-9.19%)
Mar 10, 2020 0.2449 0.2449 0.2449 0.2449 1,750 -0.01(-4.82%)
Mar 09, 2020 0.2573 0.2573 0.2573 0.2573 100 -0.01(-4.70%)
Mar 05, 2020 0.2700 0.2700 0.2700 0 -0.00(-0.37%)
Mar 04, 2020 0.2690 0.2710 0.2610 0.2710 811 +0.01(+4.23%)
Mar 03, 2020 0.2600 0.2600 0.2521 0.2600 18,500 +0.02(+8.33%)
Feb 28, 2020 0.2400 0.2400 0.2400 0 -0.04(-12.73%)
Feb 27, 2020 0.2750 0.2750 0.2750 0.2750 254 -0.01(-4.81%)
Feb 24, 2020 0.2889 0.2889 0.2889 0 +0.01(+3.85%)
Feb 21, 2020 0.2782 0.2782 0.2782 0.2782 1,000 -0.02(-6.20%)
Feb 19, 2020 0.2966 0.2966 0.2966 0 +0.01(+2.17%)
Feb 14, 2020 0.2903 0.2903 0.2903 0 -0.00(-0.45%)
Feb 13, 2020 0.2916 0.2916 0.2916 0.2916 100 +0.02(+5.46%)
Feb 12, 2020 0.2798 0.2800 0.2765 0.2765 14,400 -0.00(-1.25%)
Feb 11, 2020 0.2833 0.2833 0.2800 0.2800 14,357 -0.01(-5.08%)
Feb 10, 2020 0.2946 0.2950 0.2946 0.2950 18,000 +0.01(+2.36%)
Feb 07, 2020 0.2882 0.2882 0.2882 0.2882 1,000 -0.00(-0.93%)
Feb 06, 2020 0.2909 0.2909 0.2909 0.2909 2,000 +0.00(+0.00%)
Feb 05, 2020 0.2909 0.2909 0.2909 0.2909 132 +0.02(+8.50%)
Feb 03, 2020 0.2681 0.2681 0.2681 0 -0.01(-1.90%)
Jan 31, 2020 0.2733 0.2733 0.2733 0.2733 2,000 -0.01(-2.39%)
Jan 28, 2020 0.2800 0.2800 0.2800 0 -0.01(-4.73%)
Jan 27, 2020 0.2931 0.2939 0.2931 0.2939 2,499 +0.01(+3.12%)
Jan 24, 2020 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-2.10%)
Jan 23, 2020 0.2911 0.2911 0.2911 0.2911 501 +0.01(+2.14%)
Jan 22, 2020 0.2850 0.2850 0.2850 0.2850 4,000 -0.01(-4.55%)
Jan 21, 2020 0.2971 0.2986 0.2971 0.2986 23,048 +0.01(+4.55%)
Jan 17, 2020 0.2856 0.2856 0.2856 0.2856 200 -0.01(-2.86%)
Jan 16, 2020 0.2940 0.2940 0.2940 0.2940 100 +0.02(+8.09%)
Jan 15, 2020 0.2720 0.2720 0.2720 0.2720 5,000 +0.02(+8.80%)
Jan 10, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Jan 09, 2020 0.2550 0.2550 0.2550 0.2550 19,000 -0.01(-3.23%)
Jan 08, 2020 0.2635 0.2635 0.2635 0.2635 1,000 -0.00(-1.64%)
Jan 06, 2020 0.2679 0.2679 0.2679 0 +0.00(+1.36%)
Jan 03, 2020 0.2643 0.2643 0.2643 0.2643 14,500 -0.00(-1.49%)
Jan 02, 2020 0.2683 0.2683 0.2683 0.2683 450 -0.01(-2.83%)
Dec 31, 2019 0.2730 0.2780 0.2730 0.2761 14,300 +0.01(+3.41%)
Dec 30, 2019 0.2670 0.2670 0.2670 0.2670 500 -0.01(-2.16%)
Dec 27, 2019 0.2670 0.2729 0.2670 0.2729 2,500 +0.02(+8.73%)
Dec 24, 2019 0.2510 0.2510 0.2510 0 -0.01(-3.83%)
Dec 23, 2019 0.2540 0.2610 0.2540 0.2610 5,469 +0.02(+6.53%)
Dec 20, 2019 0.2451 0.2451 0.2450 0.2450 10,000 -0.01(-2.00%)
Dec 19, 2019 0.2533 0.2540 0.2500 0.2500 4,500 +0.00(+0.81%)
Dec 18, 2019 0.2489 0.2489 0.2480 0.2480 1,500 -0.01(-3.88%)
Dec 16, 2019 0.2580 0.2580 0.2580 0 +0.02(+7.50%)
Dec 12, 2019 0.2400 0.2400 0.2400 0 +0.01(+2.83%)
Dec 11, 2019 0.2390 0.2460 0.2334 0.2334 13,183 +0.00(+0.47%)
Dec 09, 2019 0.2323 0.2323 0.2323 0 -0.02(-7.08%)
Dec 06, 2019 0.2530 0.2530 0.2500 0.2500 8,500 +0.01(+3.61%)
Dec 05, 2019 0.2496 0.2523 0.2400 0.2413 66,580 -0.00(-0.86%)
Dec 04, 2019 0.2580 0.2580 0.2434 0.2434 24,000 -0.02(-6.02%)
Dec 02, 2019 0.2590 0.2590 0.2590 0 +0.01(+5.20%)
Nov 29, 2019 0.2500 0.2661 0.2383 0.2462 39,800 +0.01(+2.58%)
Nov 26, 2019 0.2400 0.2400 0.2400 0 -0.02(-9.40%)
Nov 25, 2019 0.2686 0.2700 0.2649 0.2649 8,200 -0.00(-1.16%)
Nov 22, 2019 0.2680 0.2680 0.2680 0.2680 7,000 +0.00(+1.13%)
Nov 21, 2019 0.2799 0.2799 0.2650 0.2650 1,500 -0.01(-3.28%)
Nov 20, 2019 0.2740 0.2740 0.2740 0.2740 1,000 -0.01(-2.07%)
Nov 19, 2019 0.2798 0.2798 0.2798 0.2798 197 +0.02(+7.20%)
Nov 18, 2019 0.2640 0.2640 0.2610 0.2610 30,143 -0.01(-3.87%)
Nov 12, 2019 0.2715 0.2715 0.2715 0 +0.01(+5.60%)
Nov 11, 2019 0.2750 0.2750 0.2570 0.2571 59,857 -0.02(-6.78%)
Nov 07, 2019 0.2758 0.2758 0.2758 0 -0.02(-7.76%)
Nov 06, 2019 0.2990 0.2990 0.2990 25 +0.00(+0.00%)
Nov 01, 2019 0.2990 0.2990 0.2990 0 +0.01(+4.66%)
Oct 30, 2019 0.2857 0.2857 0.2857 0 -0.01(-1.82%)
Oct 23, 2019 0.2910 0.2910 0.2910 0 -0.00(-1.02%)
Oct 22, 2019 0.2940 0.2940 0.2940 0.2940 6,500 +0.02(+6.06%)
Oct 17, 2019 0.2772 0.2772 0.2772 0 +0.00(+0.43%)
Oct 16, 2019 0.2845 0.2845 0.2760 0.2760 8,000 +0.00(+0.04%)
Oct 15, 2019 0.2797 0.2797 0.2759 0.2759 10,535 -0.01(-3.19%)
Oct 11, 2019 0.2850 0.2850 0.2850 0 -0.00(-0.35%)
Oct 07, 2019 0.2860 0.2860 0.2860 0 +0.00(+0.35%)
Oct 03, 2019 0.2850 0.2850 0.2850 0 +0.01(+4.28%)
Oct 01, 2019 0.2733 0.2733 0.2733 0 -0.01(-4.57%)
Sep 27, 2019 0.2864 0.2864 0.2864 0 -0.00(-1.24%)
Sep 26, 2019 0.2900 0.2900 0.2900 0.2900 22,500 +0.00(+1.15%)
Sep 25, 2019 0.2911 0.2956 0.2867 0.2867 4,605 -0.00(-1.34%)
Sep 23, 2019 0.2906 0.2906 0.2906 0 -0.00(-1.49%)
Sep 20, 2019 0.2950 0.2950 0.2950 91 +0.00(+0.00%)
Sep 12, 2019 0.2950 0.2950 0.2950 0 +0.00(+1.37%)
Sep 11, 2019 0.2910 0.2910 0.2900 0.2910 1,500 +0.01(+4.00%)
Sep 09, 2019 0.2798 0.2798 0.2798 0 +0.00(+0.29%)
Sep 05, 2019 0.2790 0.2790 0.2790 0 -0.01(-3.79%)
Sep 04, 2019 0.2900 0.2900 0.2900 0.2900 1,000 +0.01(+2.47%)
Sep 03, 2019 0.2830 0.2880 0.2782 0.2830 18,000 -0.00(-0.70%)
Aug 30, 2019 0.2850 0.2854 0.2850 0.2850 4,500 +0.00(+0.00%)
Aug 28, 2019 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 27, 2019 0.2623 0.2850 0.2623 0.2850 251,000 +0.02(+8.53%)
Aug 26, 2019 0.2600 0.2626 0.2600 0.2626 73,000 +0.00(+1.00%)
Aug 23, 2019 0.2560 0.2656 0.2541 0.2600 152,000 +0.00(+0.00%)
Aug 19, 2019 0.2600 0.2600 0.2600 0 -0.00(-0.76%)
Aug 16, 2019 0.2697 0.2738 0.2620 0.2620 97,000 -0.01(-3.89%)
Aug 15, 2019 0.2700 0.2726 0.2700 0.2726 6,500 +0.00(+0.96%)
Aug 14, 2019 0.2680 0.2700 0.2680 0.2700 15,500 -0.02(-6.90%)
Aug 13, 2019 0.2900 0.2900 0.2900 0.2900 3,500 +0.01(+5.07%)
Aug 09, 2019 0.2760 0.2760 0.2760 0 -0.01(-4.83%)
Aug 08, 2019 0.2959 0.2959 0.2900 0.2900 9,971 +0.01(+2.65%)
Aug 06, 2019 0.2825 0.2825 0.2825 0 +0.01(+4.59%)
Aug 01, 2019 0.2701 0.2701 0.2701 0 -0.01(-3.81%)
Jul 30, 2019 0.2808 0.2808 0.2808 0 -0.01(-4.91%)
Jul 25, 2019 0.2953 0.2953 0.2953 0 +0.00(+0.10%)
Jul 24, 2019 0.2959 0.2959 0.2950 0.2950 5,000 +0.00(+0.61%)
Jul 23, 2019 0.2932 0.2932 0.2932 0.2932 4,000 -0.01(-4.43%)
Jul 19, 2019 0.3068 0.3068 0.3068 0 +0.01(+4.67%)
Jul 17, 2019 0.2931 0.2931 0.2931 0 +0.02(+8.15%)
Jul 12, 2019 0.2710 0.2710 0.2710 0 +0.00(+0.00%)
Jul 11, 2019 0.2710 0.2710 0.2710 0.2710 2,500 -0.01(-2.52%)
Jul 10, 2019 0.2780 0.2780 0.2780 0.2780 5,000 -0.01(-2.46%)
Jul 03, 2019 0.2850 0.2850 0.2850 0 +0.01(+2.30%)
Jul 02, 2019 0.2786 0.2786 0.2786 0.2786 500 -0.00(-1.31%)
Jun 27, 2019 0.2823 0.2823 0.2823 0 +0.02(+7.54%)
Jun 26, 2019 0.2625 0.2625 0.2625 0.2625 2,000 -0.00(-1.76%)
Jun 25, 2019 0.2672 0.2672 0.2672 0.2672 9,500 -0.00(-1.40%)
Jun 21, 2019 0.2710 0.2710 0.2710 0 +0.02(+5.86%)
Jun 18, 2019 0.2560 0.2560 0.2560 0 -0.01(-3.43%)
Jun 17, 2019 0.2651 0.2651 0.2651 0.2651 500 -0.01(-4.09%)
Jun 13, 2019 0.2764 0.2764 0.2764 0 -0.00(-1.74%)
Jun 10, 2019 0.2813 0.2813 0.2813 0 +0.01(+4.46%)
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.