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 (TSX: GMX )

1.020 +0.030 (+3.03%)
Streaming Delayed Price Updated: 3:51 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 1.020 1.030 1.010 1.020 12,200 +0.03(+3.03%)
May 23, 2024 1.080 1.080 0.9900 0.9900 33,100 -0.06(-5.71%)
May 22, 2024 1.090 1.100 1.020 1.050 9,841 -0.04(-3.67%)
May 21, 2024 1.080 1.180 1.060 1.090 102,442 +0.02(+1.87%)
May 17, 2024 1.070 0 +0.07(+7.00%)
May 16, 2024 0.9900 1.000 0.9900 1.000 54,200 +0.02(+2.04%)
May 15, 2024 1.000 1.000 0.9800 0.9800 28,121 -0.02(-2.00%)
May 14, 2024 1.000 1.000 1.000 1.000 500 +0.01(+1.01%)
May 13, 2024 0.9900 0.9900 0.9800 0.9900 3,192 +0.03(+3.13%)
May 10, 2024 0.9800 0.9800 0.9600 0.9600 9,000 -0.04(-4.00%)
May 09, 2024 1.020 1.020 1.000 1.000 4,400 -0.01(-0.99%)
May 08, 2024 0.9900 1.010 0.9900 1.010 17,950 +0.02(+2.02%)
May 07, 2024 1.000 1.000 0.9900 0.9900 303 -0.01(-1.00%)
May 06, 2024 1.000 1.000 0.9000 1.000 29,840 +0.01(+1.01%)
May 03, 2024 0.9900 0.9900 0.9900 0.9900 600 +0.05(+5.32%)
May 02, 2024 0.9500 0.9500 0.9400 0.9400 2,000 -0.02(-2.08%)
May 01, 2024 0.9900 0.9900 0.9600 0.9600 1,550 +0.02(+2.13%)
Apr 30, 2024 1.000 1.000 0.9400 0.9400 25,800 -0.02(-2.08%)
Apr 29, 2024 1.010 1.030 0.9600 0.9600 22,150 -0.05(-4.95%)
Apr 26, 2024 1.040 1.040 1.010 1.010 4,500 -0.02(-1.94%)
Apr 25, 2024 1.020 1.030 1.000 1.030 41,000 +0.01(+0.98%)
Apr 24, 2024 1.030 1.030 1.020 1.020 3,375 +0.02(+2.00%)
Apr 23, 2024 1.060 1.060 1.000 1.000 10,414 +0.00(+0.00%)
Apr 22, 2024 1.050 1.070 0.9900 1.000 48,732 -0.03(-2.91%)
Apr 19, 2024 1.020 1.060 0.9600 1.030 90,941 +0.02(+1.98%)
Apr 18, 2024 0.9600 1.020 0.9400 1.010 102,658 +0.10(+10.99%)
Apr 17, 2024 0.9500 0.9500 0.9100 0.9100 19,250 -0.02(-2.15%)
Apr 16, 2024 0.9500 0.9500 0.9100 0.9300 15,500 +0.00(+0.00%)
Apr 15, 2024 0.9500 0.9500 0.9300 0.9300 7,200 -0.02(-2.11%)
Apr 12, 2024 0.9400 0.9500 0.9300 0.9500 43,464 +0.03(+3.26%)
Apr 11, 2024 0.9400 0.9400 0.9200 0.9200 12,500 +0.01(+1.10%)
Apr 10, 2024 0.9200 0.9300 0.9100 0.9100 25,450 -0.03(-3.19%)
Apr 09, 2024 0.9500 0.9500 0.9400 0.9400 17,600 +0.02(+2.17%)
Apr 08, 2024 0.9400 0.9400 0.9200 0.9200 17,700 -0.01(-1.08%)
Apr 05, 2024 0.8800 0.9300 0.8800 0.9300 26,000 +0.04(+4.49%)
Apr 04, 2024 0.9500 0.9500 0.8900 0.8900 18,500 -0.04(-4.30%)
Apr 03, 2024 0.9200 0.9300 0.9000 0.9300 30,620 +0.01(+1.09%)
Apr 02, 2024 0.9100 0.9600 0.9100 0.9200 53,201 -0.01(-1.08%)
Apr 01, 2024 0.8700 0.9300 0.8500 0.9300 38,091 +0.06(+6.90%)
Mar 28, 2024 0.8700 0 +0.02(+2.35%)
Mar 27, 2024 0.8500 0.8500 0.8400 0.8500 24,515 +0.02(+2.41%)
Mar 26, 2024 0.8400 0.8400 0.8300 0.8300 12,410 -0.02(-2.35%)
Mar 25, 2024 0.8600 0.8600 0.8500 0.8500 10,010 -0.01(-1.16%)
Mar 22, 2024 0.8400 0.8600 0.8300 0.8600 8,600 +0.04(+4.88%)
Mar 21, 2024 0.8100 0.8400 0.8000 0.8200 77,000 +0.02(+2.50%)
Mar 20, 2024 0.7900 0.8000 0.7900 0.8000 4,870 +0.01(+1.27%)
Mar 19, 2024 0.8000 0.8000 0.7800 0.7900 19,500 -0.03(-3.66%)
Mar 18, 2024 0.8000 0.8200 0.7900 0.8200 46,930 +0.03(+3.80%)
Mar 15, 2024 0.7900 0.8000 0.7800 0.7900 27,500 +0.00(+0.00%)
Mar 14, 2024 0.8100 0.8100 0.7700 0.7900 25,000 -0.02(-2.47%)
Mar 13, 2024 0.8100 0.8100 0.7900 0.8100 54,575 +0.01(+1.25%)
Mar 12, 2024 0.8100 0.8100 0.7900 0.8000 16,410 +0.00(+0.00%)
Mar 11, 2024 0.8200 0.8200 0.8000 0.8000 59,184 -0.02(-2.44%)
Mar 08, 2024 0.8200 0.8300 0.8200 0.8200 20,000 -0.01(-1.20%)
Mar 07, 2024 0.8400 0.8400 0.8200 0.8300 31,550 -0.02(-2.35%)
Mar 06, 2024 0.8700 0.8700 0.8500 0.8500 7,500 -0.02(-2.30%)
Mar 05, 2024 0.8500 0.8700 0.8500 0.8700 7,500 +0.02(+2.35%)
Mar 04, 2024 0.8400 0.8600 0.8200 0.8500 37,750 +0.02(+2.41%)
Mar 01, 2024 0.8000 0.8400 0.7800 0.8300 62,000 +0.04(+5.06%)
Feb 29, 2024 0.8000 0.8000 0.7800 0.7900 18,100 +0.00(+0.00%)
Feb 28, 2024 0.8000 0.8000 0.7900 0.7900 13,000 +0.01(+1.28%)
Feb 27, 2024 0.7900 0.7900 0.7800 0.7800 32,315 -0.01(-1.27%)
Feb 26, 2024 0.8200 0.8200 0.7900 0.7900 4,500 -0.01(-1.25%)
Feb 23, 2024 0.8200 0.8200 0.8000 0.8000 1,500 -0.02(-2.44%)
Feb 22, 2024 0.8200 0.8200 0.8200 0.8200 5,050 +0.01(+1.23%)
Feb 21, 2024 0.8100 0.8100 0.8100 0.8100 4,000 +0.01(+1.25%)
Feb 20, 2024 0.8300 0.8300 0.8000 0.8000 5,610 -0.01(-1.23%)
Feb 16, 2024 0.8100 0 +0.01(+1.25%)
Feb 15, 2024 0.8300 0.8300 0.7900 0.8000 48,500 -0.02(-2.44%)
Feb 14, 2024 0.8100 0.8200 0.8100 0.8200 19,400 +0.00(+0.00%)
Feb 13, 2024 0.8300 0.8300 0.8200 0.8200 14,500 +0.00(+0.00%)
Feb 12, 2024 0.8300 0.8300 0.8100 0.8200 10,700 +0.00(+0.00%)
Feb 09, 2024 0.8500 0.8500 0.8100 0.8200 9,320 -0.02(-2.38%)
Feb 08, 2024 0.8200 0.8400 0.8200 0.8400 8,500 +0.03(+3.70%)
Feb 07, 2024 0.8100 0.8300 0.8100 0.8100 28,222 -0.03(-3.57%)
Feb 06, 2024 0.8600 0.8600 0.8400 0.8400 3,500 -0.01(-1.18%)
Feb 05, 2024 0.8500 0.8500 0.8400 0.8500 23,308 +0.00(+0.00%)
Feb 02, 2024 0.8400 0.8500 0.8200 0.8500 27,250 +0.01(+1.19%)
Feb 01, 2024 0.8700 0.8700 0.8300 0.8400 18,400 -0.03(-3.45%)
Jan 31, 2024 0.8400 0.8700 0.8400 0.8700 7,900 +0.03(+3.57%)
Jan 30, 2024 0.8400 0.8400 0.8400 0.8400 3,000 +0.00(+0.00%)
Jan 29, 2024 0.8400 0.8500 0.8300 0.8400 72,000 +0.01(+1.20%)
Jan 26, 2024 0.8400 0.8400 0.8200 0.8300 6,500 +0.02(+2.47%)
Jan 25, 2024 0.8500 0.8500 0.8100 0.8100 12,000 -0.01(-1.22%)
Jan 24, 2024 0.8200 0.8200 0.8200 0.8200 1,500 +0.00(+0.00%)
Jan 23, 2024 0.8300 0.8300 0.8200 0.8200 19,252 +0.01(+1.23%)
Jan 22, 2024 0.8400 0.8400 0.8000 0.8100 33,510 -0.03(-3.57%)
Jan 19, 2024 0.8600 0.8600 0.8400 0.8400 7,582 -0.01(-1.18%)
Jan 18, 2024 0.8700 0.8700 0.8500 0.8500 2,000 -0.01(-1.16%)
Jan 17, 2024 0.8500 0.8600 0.8500 0.8600 21,600 -0.01(-1.15%)
Jan 16, 2024 0.8800 0.8800 0.8700 0.8700 7,815 +0.00(+0.00%)
Jan 15, 2024 0.8800 0.8800 0.8700 0.8700 11,700 -0.01(-1.14%)
Jan 12, 2024 0.8800 0.8800 0.8800 0.8800 500 +0.00(+0.00%)
Jan 11, 2024 0.8900 0.8900 0.8300 0.8800 61,250 +0.01(+1.15%)
Jan 10, 2024 0.8600 0.9000 0.8500 0.8700 16,812 +0.02(+2.35%)
Jan 09, 2024 0.9300 0.9300 0.8500 0.8500 69,080 -0.06(-6.59%)
Jan 08, 2024 0.9200 0.9200 0.9000 0.9100 4,646 +0.01(+1.11%)
Jan 05, 2024 0.9200 0.9200 0.9000 0.9000 9,750 -0.03(-3.23%)
Jan 04, 2024 0.9300 0.9300 0.9000 0.9300 10,912 +0.03(+3.33%)
Jan 03, 2024 0.9300 0.9300 0.9000 0.9000 29,000 -0.04(-4.26%)
Jan 02, 2024 0.9400 0.9400 0.9400 0.9400 2,000 +0.01(+1.08%)
Dec 29, 2023 0.9300 0 +0.02(+2.20%)
Dec 28, 2023 0.9600 0.9600 0.9100 0.9100 26,745 -0.03(-3.19%)
Dec 27, 2023 0.9600 0.9600 0.9400 0.9400 24,060 -0.01(-1.05%)
Dec 22, 2023 0.9500 0 +0.01(+1.06%)
Dec 21, 2023 0.9500 0.9600 0.9400 0.9400 7,002 -0.02(-2.08%)
Dec 20, 2023 0.9400 0.9600 0.9300 0.9600 16,500 +0.05(+5.49%)
Dec 19, 2023 0.9300 0.9300 0.9100 0.9100 2,000 -0.01(-1.09%)
Dec 18, 2023 0.9200 0.9200 0.9200 0.9200 6,500 +0.00(+0.00%)
Dec 15, 2023 0.9300 0.9400 0.8800 0.9200 47,100 +0.00(+0.00%)
Dec 14, 2023 0.9200 0.9200 0.9100 0.9200 5,001 +0.01(+1.10%)
Dec 13, 2023 0.9100 0.9100 0.9100 0.9100 11,300 +0.01(+1.11%)
Dec 12, 2023 0.9100 0.9100 0.9000 0.9000 16,773 -0.02(-2.17%)
Dec 11, 2023 0.9200 0.9400 0.9200 0.9200 35,400 +0.00(+0.00%)
Dec 08, 2023 0.9800 0.9800 0.9200 0.9200 26,200 -0.06(-6.12%)
Dec 07, 2023 0.9800 0.9800 0.9700 0.9800 20,702 +0.00(+0.00%)
Dec 06, 2023 0.9700 0.9800 0.9700 0.9800 16,065 +0.01(+1.03%)
Dec 05, 2023 0.9700 0.9700 0.9700 0.9700 5,500 -0.01(-1.02%)
Dec 04, 2023 0.9500 0.9800 0.9500 0.9800 37,081 +0.03(+3.16%)
Dec 01, 2023 0.9400 0.9600 0.9400 0.9500 19,750 +0.01(+1.06%)
Nov 30, 2023 0.9300 0.9400 0.9300 0.9400 23,000 +0.01(+1.08%)
Nov 29, 2023 0.9400 0.9400 0.9200 0.9300 13,000 -0.01(-1.06%)
Nov 28, 2023 0.9200 0.9400 0.9200 0.9400 49,359 +0.02(+2.17%)
Nov 27, 2023 0.9200 0.9200 0.9000 0.9200 10,850 +0.00(+0.00%)
Nov 24, 2023 0.9100 0.9200 0.9000 0.9200 10,800 +0.01(+1.10%)
Nov 23, 2023 0.9100 0.9100 0.9100 0.9100 500 +0.02(+2.25%)
Nov 22, 2023 0.9200 0.9200 0.8900 0.8900 6,500 -0.01(-1.11%)
Nov 21, 2023 0.9000 0.9000 0.8700 0.9000 23,000 +0.00(+0.00%)
Nov 20, 2023 0.9300 0.9300 0.9000 0.9000 21,510 -0.03(-3.23%)
Nov 17, 2023 0.9100 0.9300 0.9100 0.9300 14,149 +0.02(+2.20%)
Nov 16, 2023 0.8900 0.9200 0.8900 0.9100 46,260 +0.03(+3.41%)
Nov 15, 2023 0.8500 0.9000 0.8500 0.8800 37,840 +0.03(+3.53%)
Nov 14, 2023 0.8400 0.8500 0.8200 0.8500 69,700 +0.01(+1.19%)
Nov 13, 2023 0.8300 0.8400 0.8300 0.8400 7,500 +0.02(+2.44%)
Nov 10, 2023 0.8200 0.8200 0.8200 0.8200 26,000 +0.00(+0.00%)
Nov 09, 2023 0.8300 0.8300 0.8200 0.8200 13,000 -0.01(-1.20%)
Nov 08, 2023 0.8300 0.8300 0.8200 0.8300 22,503 +0.02(+2.47%)
Nov 07, 2023 0.8100 0.8200 0.8100 0.8100 15,500 +0.01(+1.25%)
Nov 06, 2023 0.8000 0.8100 0.8000 0.8000 22,668 +0.00(+0.00%)
Nov 02, 2023 0.8000 0 -0.02(-2.44%)
Nov 01, 2023 0.8400 0.8400 0.8200 0.8200 7,200 -0.01(-1.20%)
Oct 31, 2023 0.8300 0.8300 0.8200 0.8300 5,800 +0.00(+0.00%)
Oct 30, 2023 0.8400 0.8400 0.8300 0.8300 2,500 +0.00(+0.00%)
Oct 27, 2023 0.8300 0.8300 0.8200 0.8300 29,491 +0.02(+2.47%)
Oct 26, 2023 0.8300 0.8300 0.8000 0.8100 27,826 -0.01(-1.22%)
Oct 25, 2023 0.8300 0.8300 0.8200 0.8200 26,327 +0.01(+1.23%)
Oct 24, 2023 0.8200 0.8300 0.8100 0.8100 11,900 +0.01(+1.25%)
Oct 23, 2023 0.8200 0.8200 0.8000 0.8000 29,961 -0.01(-1.23%)
Oct 20, 2023 0.8200 0.8200 0.8000 0.8100 48,500 +0.00(+0.00%)
Oct 19, 2023 0.8200 0.8200 0.8100 0.8100 3,000 -0.01(-1.22%)
Oct 18, 2023 0.8100 0.8200 0.8100 0.8200 40,000 +0.01(+1.23%)
Oct 17, 2023 0.8000 0.8100 0.7900 0.8100 46,434 +0.02(+2.53%)
Oct 16, 2023 0.8000 0.8000 0.7700 0.7900 78,100 +0.00(+0.00%)
Oct 13, 2023 0.7700 0.7900 0.7700 0.7900 32,505 +0.02(+2.60%)
Oct 12, 2023 0.7900 0.7900 0.7700 0.7700 17,000 -0.02(-2.53%)
Oct 11, 2023 0.7900 0.7900 0.7900 0.7900 696 +0.01(+1.28%)
Oct 10, 2023 0.7500 0.7900 0.7500 0.7800 59,740 +0.03(+4.00%)
Oct 06, 2023 0.7500 0 -0.04(-5.06%)
Oct 05, 2023 0.7800 0.7900 0.7800 0.7900 16,000 +0.02(+2.60%)
Oct 04, 2023 0.7800 0.7800 0.7700 0.7700 4,500 +0.01(+1.32%)
Oct 03, 2023 0.7600 0.7600 0.7600 0.7600 22,000 +0.00(+0.00%)
Oct 02, 2023 0.7800 0.7800 0.7600 0.7600 22,500 -0.01(-1.30%)
Sep 29, 2023 0.7700 0.7700 0.7600 0.7700 25,500 +0.00(+0.00%)
Sep 28, 2023 0.7800 0.7800 0.7600 0.7700 25,000 +0.00(+0.00%)
Sep 27, 2023 0.7700 0.7700 0.7700 0.7700 42,500 +0.00(+0.00%)
Sep 26, 2023 0.7800 0.7800 0.7600 0.7700 37,500 +0.00(+0.00%)
Sep 25, 2023 0.7900 0.7800 0.7700 0.7700 20,500 -0.01(-1.28%)
Sep 22, 2023 0.8200 0.8200 0.7700 0.7800 22,500 +0.01(+1.30%)
Sep 21, 2023 0.7900 0.8000 0.7600 0.7700 135,450 -0.01(-1.28%)
Sep 20, 2023 0.8000 0.8000 0.7800 0.7800 23,000 -0.03(-3.70%)
Sep 19, 2023 0.8100 0.8300 0.7800 0.8100 36,501 +0.03(+3.85%)
Sep 18, 2023 0.7900 0.8000 0.7700 0.7800 43,975 -0.01(-1.27%)
Sep 15, 2023 0.7800 0.8000 0.7600 0.7900 27,200 +0.03(+3.95%)
Sep 14, 2023 0.7800 0.7800 0.7500 0.7600 19,000 +0.01(+1.33%)
Sep 13, 2023 0.7600 0.7600 0.7500 0.7500 36,778 -0.01(-1.32%)
Sep 12, 2023 0.7700 0.7800 0.7600 0.7600 15,000 -0.01(-1.30%)
Sep 11, 2023 0.7700 0.7700 0.7600 0.7700 24,000 +0.01(+1.32%)
Sep 08, 2023 0.7800 0.7800 0.7500 0.7600 27,405 +0.00(+0.00%)
Sep 07, 2023 0.7900 0.7900 0.7400 0.7600 74,414 -0.04(-5.00%)
Sep 06, 2023 0.8300 0.8300 0.8000 0.8000 34,000 -0.01(-1.23%)
Sep 05, 2023 0.8300 0.8400 0.8100 0.8100 15,005 -0.02(-2.41%)
Sep 01, 2023 0.8300 0 +0.00(+0.00%)
Aug 31, 2023 0.8500 0.8500 0.8300 0.8300 4,000 +0.01(+1.22%)
Aug 30, 2023 0.8600 0.8600 0.8200 0.8200 6,000 -0.03(-3.53%)
Aug 29, 2023 0.8400 0.8600 0.8300 0.8500 50,600 +0.01(+1.19%)
Aug 28, 2023 0.8300 0.8400 0.8200 0.8400 26,800 +0.02(+2.44%)
Aug 25, 2023 0.8400 0.8400 0.8200 0.8200 8,000 -0.01(-1.20%)
Aug 24, 2023 0.8300 0.8300 0.8300 0.8300 1,000 +0.00(+0.00%)
Aug 23, 2023 0.7600 0.8300 0.7600 0.8300 36,460 +0.06(+7.79%)
Aug 22, 2023 0.7800 0.7800 0.7700 0.7700 6,050 -0.01(-1.28%)
Aug 21, 2023 0.7800 0.7800 0.7600 0.7800 30,800 +0.02(+2.63%)
Aug 18, 2023 0.7800 0.7900 0.7500 0.7600 40,800 -0.02(-2.56%)
Aug 17, 2023 0.8000 0.8000 0.7600 0.7800 43,800 -0.03(-3.70%)
Aug 16, 2023 0.8100 0.8100 0.8000 0.8100 9,500 +0.02(+2.53%)
Aug 15, 2023 0.8200 0.8200 0.7900 0.7900 26,500 -0.03(-3.66%)
Aug 14, 2023 0.8000 0.8200 0.8000 0.8200 11,000 +0.05(+6.49%)
Aug 11, 2023 0.7700 0.7800 0.7700 0.7700 5,300 +0.01(+1.32%)
Aug 10, 2023 0.7600 0.7600 0.7600 0.7600 7,000 +0.00(+0.00%)
Aug 09, 2023 0.7700 0.7700 0.7500 0.7600 29,521 +0.00(+0.00%)
Aug 08, 2023 0.7800 0.7800 0.7600 0.7600 8,290 +0.01(+1.33%)
Aug 04, 2023 0.7500 0 -0.04(-5.06%)
Aug 03, 2023 0.7900 0.7900 0.7900 0.7900 500 +0.02(+2.60%)
Aug 02, 2023 0.8000 0.8000 0.7700 0.7700 13,300 +0.00(+0.00%)
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.