Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

0.9500 -0.0500 (-5.00%)
Streaming Delayed Price Updated: 3:23 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 (%)
Nov 30, 2015 0.2600 0.2600 0.2600 0.2600 2,500 +0.00(+0.00%)
Nov 25, 2015 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
Nov 24, 2015 0.2700 0.2700 0.2700 0.2700 5,000 -0.01(-5.26%)
Nov 23, 2015 0.2850 0.2850 18,100 +0.00(+1.79%)
Nov 20, 2015 0.2650 0.2800 0.2650 0.2800 22,000 +0.03(+9.80%)
Nov 19, 2015 0.2550 0.2550 0.2550 0.2550 30,900 -0.01(-1.92%)
Nov 18, 2015 0.2600 0.2600 0.2600 0.2600 18,000 +0.01(+4.00%)
Nov 16, 2015 0.2500 0.2500 0.2500 115 +0.00(+0.00%)
Nov 13, 2015 0.2700 0.2700 0.2500 0.2500 15,000 -0.03(-9.09%)
Nov 12, 2015 0.2700 0.3000 0.2600 0.2750 0 +0.01(+1.85%)
Nov 10, 2015 0.2700 0.2700 0.2700 0 -0.01(-3.57%)
Nov 09, 2015 0.2800 0.2800 0.2800 0.2800 10,000 +0.00(+0.00%)
Nov 06, 2015 0.2800 0.2800 0.2800 0.2800 62,500 +0.00(+0.00%)
Nov 05, 2015 0.2900 0.3000 0.2800 0.2800 26,166 -0.02(-6.67%)
Nov 04, 2015 0.3200 0.3200 0.2950 0.3000 45,500 -0.02(-6.25%)
Nov 03, 2015 0.3300 0.3300 0.3200 0.3200 2,700 -0.01(-3.03%)
Nov 02, 2015 0.3500 0.3500 0.3300 0.3300 47,300 -0.02(-5.71%)
Oct 30, 2015 0.3050 0.3700 0.3000 0.3500 155,421 +0.05(+16.67%)
Oct 29, 2015 0.2900 0.3000 0.2900 0.3000 42,500 +0.01(+3.45%)
Oct 28, 2015 0.2900 0.3000 0.2900 0.2900 28,500 +0.01(+3.57%)
Oct 27, 2015 0.2900 0.2900 0.2800 0.2800 4,615 -0.01(-3.45%)
Oct 26, 2015 0.2900 0.2900 0.2900 0.2900 2,500 +0.01(+3.57%)
Oct 23, 2015 0.2700 0.2900 0.2700 0.2800 27,000 -0.01(-3.45%)
Oct 21, 2015 0.2900 0.2900 0.2900 1 -0.03(-9.38%)
Oct 20, 2015 0.3200 0.3200 0.3200 0.3200 3,000 +0.02(+6.67%)
Oct 19, 2015 0.2800 0.3000 0.2800 0.3000 64,600 +0.02(+9.09%)
Oct 16, 2015 0.2800 0.2800 0.2750 0.2750 28,500 -0.01(-1.79%)
Oct 15, 2015 0.2750 0.2800 0.2750 0.2800 13,100 +0.01(+1.82%)
Oct 14, 2015 0.2750 0.2750 0.2750 0.2750 10,000 -0.01(-1.79%)
Oct 13, 2015 0.2900 0.2900 0.2800 0.2800 38,000 -0.01(-3.45%)
Oct 09, 2015 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Oct 08, 2015 0.2900 0.3000 0.2900 0.3000 2,000 +0.00(+0.00%)
Oct 07, 2015 0.2700 0.3100 0.2700 0.3000 16,300 +0.03(+11.11%)
Oct 06, 2015 0.2800 0.2800 0.2700 0.2700 14,495 -0.02(-6.90%)
Oct 05, 2015 0.3250 0.3250 0.2900 0.2900 91,500 -0.04(-12.12%)
Oct 02, 2015 0.3050 0.3300 0.3000 0.3300 103,000 +0.02(+6.45%)
Oct 01, 2015 0.2900 0.3200 0.2850 0.3100 48,000 +0.03(+10.71%)
Sep 30, 2015 0.2800 0.2800 0.2800 0.2800 13,000 +0.00(+0.00%)
Sep 29, 2015 0.2800 0.2800 0.2800 0.2800 20,400 -0.01(-5.08%)
Sep 25, 2015 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Sep 24, 2015 0.2900 0.3500 0.2900 0.3000 70,500 +0.03(+11.11%)
Sep 23, 2015 0.2600 0.2600 0.2600 0.2700 16,000 +0.01(+3.85%)
Sep 21, 2015 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Sep 18, 2015 0.3000 0.3000 0.2900 0.2900 77,722 -0.02(-6.45%)
Sep 17, 2015 0.2800 0.3100 0.2800 0.3100 75,288 +0.03(+10.71%)
Sep 16, 2015 0.2450 0.2900 0.2400 0.2800 91,000 +0.02(+5.66%)
Sep 15, 2015 0.2500 0.2650 0.2500 0.2650 27,050 +0.03(+10.42%)
Sep 11, 2015 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 10, 2015 0.2300 0.2400 0.2300 0.2400 30,050 +0.00(+0.00%)
Sep 09, 2015 0.2350 0.2400 0.2350 0.2400 70,232 +0.01(+4.35%)
Sep 08, 2015 0.2250 0.2350 0.2250 0.2300 55,000 +0.01(+4.55%)
Sep 04, 2015 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Sep 02, 2015 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 01, 2015 0.2100 0.2100 0.2100 0.2100 1,000 -0.01(-2.33%)
Aug 28, 2015 0.2150 0.2150 0.2150 0 +0.01(+2.38%)
Aug 27, 2015 0.2050 0.2100 0.2050 0.2100 15,000 +0.01(+5.00%)
Aug 26, 2015 0.2000 0.2000 0.2000 0.2000 54,000 +0.00(+0.00%)
Aug 25, 2015 0.2000 0.2000 0.2000 0.2000 4,000 -0.00(-2.44%)
Aug 24, 2015 0.2050 0.2050 0.2050 0.2050 22,000 +0.00(+0.00%)
Aug 21, 2015 0.2000 0.2100 0.2000 0.2050 52,000 +0.01(+7.89%)
Aug 20, 2015 0.1900 0.1900 0.1900 0.1900 8,000 +0.00(+0.00%)
Aug 19, 2015 0.1900 0.1900 0.1900 0.1900 5,000 +0.01(+5.56%)
Aug 18, 2015 0.1800 0.1800 0.1800 0.1800 2,500 +0.00(+0.00%)
Aug 17, 2015 0.1800 0.1800 0.1800 0.1800 7,500 -0.01(-5.26%)
Aug 14, 2015 0.1900 0.1900 0.1900 0.1900 6,522 +0.00(+0.00%)
Aug 13, 2015 0.1900 0.1900 0.1900 0.1900 2,500 +0.02(+11.76%)
Aug 12, 2015 0.1850 0.1850 0.1700 0.1700 42,200 -0.02(-10.53%)
Aug 11, 2015 0.1800 0.1900 0.1800 0.1900 43,000 +0.01(+5.56%)
Aug 06, 2015 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Aug 05, 2015 0.1750 0.1750 0.1650 0.1650 26,623 -0.01(-5.71%)
Aug 04, 2015 0.1750 0.1750 0.1750 0.1750 1,667 +0.00(+0.00%)
Jul 31, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jul 30, 2015 0.1800 0.1800 0.1800 0.1800 500 +0.01(+2.86%)
Jul 27, 2015 0.1750 0.1750 0.1750 20 -0.02(-7.89%)
Jul 24, 2015 0.1800 0.1900 0.1750 0.1900 59,500 +0.02(+8.57%)
Jul 23, 2015 0.1850 0.1850 0.1750 0.1750 63,280 -0.01(-5.41%)
Jul 22, 2015 0.1900 0.1900 0.1850 0.1850 60,500 -0.01(-2.63%)
Jul 21, 2015 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Jul 20, 2015 0.1850 0.1900 0.1850 0.1900 70,693 +0.01(+5.56%)
Jul 17, 2015 0.1800 0.1900 0.1800 0.1800 100,500 +0.00(+0.00%)
Jul 14, 2015 0.1800 0.1800 0.1800 0 -0.02(-7.69%)
Jul 10, 2015 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jul 09, 2015 0.1850 0.2000 0.1850 0.1950 51,500 +0.02(+8.33%)
Jul 08, 2015 0.1800 0.1800 0.1800 0.1800 3,000 -0.01(-2.70%)
Jul 07, 2015 0.1900 0.1900 0.1850 0.1850 49,800 -0.01(-5.13%)
Jul 06, 2015 0.1950 0.1950 0.1950 0.1950 15,500 -0.01(-2.50%)
Jul 03, 2015 0.1950 0.2000 0.1950 0.2000 50,000 +0.01(+2.56%)
Jul 02, 2015 0.1900 0.1950 0.1900 0.1950 38,000 +0.01(+2.63%)
Jun 29, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Jun 23, 2015 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 22, 2015 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-4.76%)
Jun 19, 2015 0.2250 0.2250 0.2100 0.2100 40,200 -0.02(-6.67%)
Jun 18, 2015 0.2250 0.2300 0.2250 0.2250 74,500 +0.00(+0.00%)
Jun 17, 2015 0.1950 0.2250 0.1950 0.2250 42,500 +0.02(+9.76%)
Jun 16, 2015 0.1900 0.2050 0.1900 0.2050 42,500 +0.01(+7.89%)
Jun 12, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jun 11, 2015 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+5.71%)
Jun 10, 2015 0.1900 0.1900 0.1750 0.1750 37,567 -0.01(-2.78%)
Jun 08, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jun 05, 2015 0.1900 0.1950 0.1900 0.1900 30,000 +0.01(+5.56%)
Jun 04, 2015 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
Jun 03, 2015 0.1800 0.1800 0.1800 0.1800 31,500 +0.00(+0.00%)
Jun 02, 2015 0.1800 0.1800 0.1800 0.1800 30,000 -0.01(-5.26%)
Jun 01, 2015 0.1900 0.1900 0.1900 0.1900 8,500 +0.01(+5.56%)
May 29, 2015 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-2.70%)
May 28, 2015 0.1750 0.1850 0.1750 0.1850 12,500 +0.01(+5.71%)
May 25, 2015 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
May 21, 2015 0.1750 0.1750 0.1750 20 -0.01(-2.78%)
May 20, 2015 0.1850 0.1850 0.1800 0.1800 186,500 -0.01(-2.70%)
May 19, 2015 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
May 15, 2015 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
May 13, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 12, 2015 0.1850 0.1850 0.1850 0.1850 10,000 +0.00(+0.00%)
May 11, 2015 0.1850 0.1850 0.1850 0.1850 9,000 +0.00(+0.00%)
May 08, 2015 0.1900 0.1900 0.1850 0.1850 85,500 -0.01(-5.13%)
May 07, 2015 0.1900 0.1950 0.1900 0.1950 2,170 +0.01(+2.63%)
May 04, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 01, 2015 0.1900 0.1900 0.1900 0.1900 1,000 -0.01(-5.00%)
Apr 30, 2015 0.1950 0.2000 0.1950 0.2000 28,500 +0.02(+8.11%)
Apr 28, 2015 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 27, 2015 0.1900 0.1900 0.1850 0.1850 6,000 +0.00(+0.00%)
Apr 24, 2015 0.1900 0.1900 0.1850 0.1850 22,500 -0.01(-2.63%)
Apr 23, 2015 0.1850 0.1900 0.1800 0.1900 100,340 +0.01(+2.70%)
Apr 22, 2015 0.1900 0.1900 0.1850 0.1850 12,000 -0.01(-5.13%)
Apr 21, 2015 0.1950 0.1950 0.1950 0.1950 5,500 +0.01(+2.63%)
Apr 20, 2015 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+5.56%)
Apr 16, 2015 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Apr 15, 2015 0.1900 0.1900 0.1900 0.1900 40,000 +0.00(+0.00%)
Apr 14, 2015 0.1950 0.2000 0.1900 0.1900 25,400 -0.01(-5.00%)
Apr 13, 2015 0.2000 0.2000 0.2000 0.2000 20,500 +0.01(+2.56%)
Apr 10, 2015 0.1950 0.1950 0.1950 0.1950 1,500 +0.01(+2.63%)
Apr 09, 2015 0.1800 0.1900 0.1800 0.1900 48,000 +0.01(+5.56%)
Apr 08, 2015 0.1800 0.1800 0.1800 0.1800 8,000 +0.00(+0.00%)
Apr 07, 2015 0.1950 0.1950 0.1800 0.1800 161,861 -0.01(-5.26%)
Apr 06, 2015 0.1900 0.2000 0.1800 0.1900 52,750 +0.00(+0.00%)
Apr 01, 2015 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 31, 2015 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Mar 30, 2015 0.1850 0.1850 0.1800 0.1800 7,700 -0.01(-5.26%)
Mar 26, 2015 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Mar 25, 2015 0.2000 0.2000 0.2000 0.2000 14,900 +0.01(+5.26%)
Mar 24, 2015 0.1950 0.1950 0.1900 0.1900 10,000 -0.01(-2.56%)
Mar 23, 2015 0.2000 0.2000 0.1950 0.1950 30,600 -0.01(-2.50%)
Mar 20, 2015 0.2050 0.2050 0.1900 0.2000 100,000 +0.00(+0.00%)
Mar 19, 2015 0.2000 0.2000 0.2000 0.2000 12,000 +0.01(+5.26%)
Mar 18, 2015 0.1900 0.1900 0.1900 0.1900 21,000 +0.00(+0.00%)
Mar 17, 2015 0.2000 0.2000 0.1900 0.1900 31,500 -0.02(-9.52%)
Mar 16, 2015 0.2000 0.2100 0.2000 0.2100 6,190 -0.01(-2.33%)
Mar 13, 2015 0.2100 0.2150 0.2050 0.2150 48,500 -0.01(-2.27%)
Mar 12, 2015 0.2250 0.2250 0.2200 0.2200 5,000 +0.00(+0.00%)
Mar 11, 2015 0.2300 0.2300 0.2200 0.2200 46,300 -0.01(-4.35%)
Mar 10, 2015 0.2300 0.2300 0.2300 0.2300 3,000 +0.00(+0.00%)
Mar 09, 2015 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Mar 06, 2015 0.2300 0.2300 0.2300 0.2300 2,000 +0.00(+0.00%)
Mar 04, 2015 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Mar 02, 2015 0.2400 0.2400 0.2400 28,000 +0.00(+0.00%)
Feb 27, 2015 0.2400 0.2400 0.2400 0.2400 1,500 +0.00(+0.00%)
Feb 26, 2015 0.2400 0.2450 0.2400 0.2400 19,500 -0.01(-4.00%)
Feb 25, 2015 0.2500 0.2500 0.2500 0.2500 90,500 +0.00(+0.00%)
Feb 24, 2015 0.2500 0.2500 0.2500 0.2500 24,600 -0.01(-3.85%)
Feb 23, 2015 0.2550 0.2600 0.2500 0.2600 66,000 +0.00(+0.00%)
Feb 20, 2015 0.2550 0.2600 0.2550 0.2600 6,000 +0.01(+4.00%)
Feb 19, 2015 0.2500 0.2500 0.2450 0.2500 22,300 -0.01(-3.85%)
Feb 18, 2015 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
Feb 17, 2015 0.2800 0.2800 0.2600 0.2600 14,000 -0.01(-3.70%)
Feb 13, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Feb 12, 2015 0.2700 0.2900 0.2700 0.2700 109,400 +0.00(+0.00%)
Feb 11, 2015 0.2500 0.2700 0.2500 0.2700 46,050 +0.02(+8.00%)
Feb 10, 2015 0.2500 0.2500 0.2500 0.2500 30,000 -0.01(-1.96%)
Feb 09, 2015 0.2500 0.2550 0.2500 0.2550 26,000 +0.02(+6.25%)
Feb 06, 2015 0.2500 0.2500 0.2400 0.2400 32,000 -0.01(-4.00%)
Feb 05, 2015 0.2450 0.2600 0.2450 0.2500 39,575 +0.01(+2.04%)
Feb 04, 2015 0.2550 0.2550 0.2450 0.2450 79,500 -0.01(-3.92%)
Feb 03, 2015 0.2700 0.2700 0.2550 0.2550 65,770 -0.01(-3.77%)
Feb 02, 2015 0.2650 0.2700 0.2650 0.2650 104,700 +0.00(+0.00%)
Jan 30, 2015 0.2650 0.2650 0.2650 0.2650 56,500 +0.01(+1.92%)
Jan 29, 2015 0.2650 0.2700 0.2600 0.2600 104,824 +0.00(+0.00%)
Jan 28, 2015 0.2350 0.2600 0.2300 0.2600 149,800 +0.03(+10.64%)
Jan 27, 2015 0.2100 0.2350 0.2100 0.2350 109,175 +0.02(+11.90%)
Jan 26, 2015 0.2000 0.2100 0.2000 0.2100 2,825 +0.01(+2.44%)
Jan 23, 2015 0.2200 0.2200 0.2050 0.2050 32,200 -0.01(-2.38%)
Jan 22, 2015 0.2000 0.2250 0.2000 0.2100 67,000 +0.01(+5.00%)
Jan 21, 2015 0.1800 0.2000 0.1800 0.2000 115,000 +0.03(+17.65%)
Jan 20, 2015 0.1800 0.1800 0.1700 0.1700 51,020 -0.00(-2.86%)
Jan 16, 2015 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Jan 14, 2015 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Jan 13, 2015 0.2000 0.2000 0.1900 0.1900 69,000 -0.01(-5.00%)
Jan 12, 2015 0.1900 0.2000 0.1900 0.2000 164,500 +0.02(+8.11%)
Jan 09, 2015 0.1850 0.1850 0.1800 0.1850 205,500 -0.01(-5.13%)
Jan 08, 2015 0.1950 0.1950 0.1950 0.1950 8,500 +0.00(+0.00%)
Jan 07, 2015 0.1950 0.1950 0.1900 0.1950 74,400 +0.00(+0.00%)
Jan 06, 2015 0.1950 0.1950 0.1950 0.1950 50,000 -0.01(-4.88%)
Dec 30, 2014 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Dec 29, 2014 0.1950 0.2050 0.1850 0.2050 74,316 +0.01(+5.13%)
Dec 24, 2014 0.1950 0.1950 0.1950 0 +0.02(+8.33%)
Dec 23, 2014 0.1800 0.1800 0.1800 0.1800 23,500 +0.01(+5.88%)
Dec 22, 2014 0.1750 0.1750 0.1700 0.1700 26,700 -0.01(-5.56%)
Dec 19, 2014 0.1600 0.1800 0.1600 0.1800 217,500 +0.02(+12.50%)
Dec 18, 2014 0.1600 0.1600 0.1550 0.1600 111,930 +0.00(+0.00%)
Dec 17, 2014 0.1600 0.1600 0.1600 0.1600 12,009 +0.00(+0.00%)
Dec 16, 2014 0.1650 0.1650 0.1600 0.1600 7,500 -0.01(-3.03%)
Dec 15, 2014 0.1700 0.1700 0.1650 0.1650 204,000 +0.00(+0.00%)
Dec 12, 2014 0.1650 0.1650 0.1650 0.1650 53,000 -0.01(-5.71%)
Dec 10, 2014 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 09, 2014 0.1650 0.1750 0.1650 0.1750 11,650 +0.01(+6.06%)
Dec 08, 2014 0.1700 0.1750 0.1600 0.1650 52,500 +0.01(+3.13%)
Dec 05, 2014 0.1750 0.1800 0.1600 0.1600 148,960 -0.01(-5.88%)
Dec 04, 2014 0.1750 0.1800 0.1700 0.1700 63,300 -0.01(-5.56%)
Dec 03, 2014 0.1750 0.1800 0.1700 0.1800 80,241 +0.00(+0.00%)
Dec 02, 2014 0.1800 0.1800 0.1800 0.1800 40,000 +0.01(+5.88%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.