Canada markets closed

Globex Mining Enterprises Inc. (GLBXF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
0.70900.0000 (0.00%)
At close: 03:21PM EDT
Time Period:
Jul 13, 2023 - Jul 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20240.72000.72000.69000.69000.690030,000
Jul 11, 20240.71000.72000.71000.71000.710015,700
Jul 10, 20240.71000.71000.70000.71000.71001,800
Jul 09, 20240.70000.71000.70000.71000.71005,300
Jul 08, 20240.71000.71000.70000.70000.70003,500
Jul 05, 20240.71000.71000.70000.71000.71001,900
Jul 03, 20240.71000.71000.71000.71000.7100-
Jul 02, 20240.71000.71000.70000.71000.71003,100
Jul 01, 20240.71000.71000.71000.71000.71002,100
Jun 28, 20240.72000.72000.69000.69000.69002,400
Jun 27, 20240.71000.71000.71000.71000.71001,900
Jun 26, 20240.69000.69000.69000.69000.6900-
Jun 25, 20240.68000.69000.68000.69000.69007,000
Jun 24, 20240.69000.70000.69000.69000.690049,600
Jun 21, 20240.69000.71000.69000.70000.700028,000
Jun 20, 20240.70000.70000.70000.70000.700025,000
Jun 18, 20240.70000.70000.70000.70000.70002,500
Jun 17, 20240.70000.70000.70000.70000.700015,500
Jun 14, 20240.70000.70000.70000.70000.7000-
Jun 13, 20240.70000.70000.70000.70000.7000200
Jun 12, 20240.71000.71000.69000.70000.70008,000
Jun 11, 20240.71000.71000.71000.71000.7100-
Jun 10, 20240.71000.71000.71000.71000.71002,300
Jun 07, 20240.72000.72000.70000.72000.720012,200
Jun 06, 20240.73000.73000.73000.73000.7300-
Jun 05, 20240.71000.73000.71000.73000.73001,500
Jun 04, 20240.70000.74000.70000.71000.710012,800
Jun 03, 20240.73000.74000.73000.74000.740055,100
May 31, 20240.71000.76000.71000.72000.72006,100
May 30, 20240.75000.75000.75000.75000.75001,600
May 29, 20240.75000.75000.75000.75000.7500200
May 28, 20240.75000.76000.75000.76000.76003,500
May 24, 20240.75000.76000.75000.76000.760042,200
May 23, 20240.76000.76000.76000.76000.760011,000
May 22, 20240.81000.81000.77000.78000.780011,100
May 21, 20240.80000.85000.78000.80000.800046,500
May 20, 20240.84000.84000.83000.83000.830065,500
May 17, 20240.73000.79000.73000.79000.79006,900
May 16, 20240.73000.74000.73000.73000.73003,400
May 15, 20240.73000.73000.73000.73000.7300800
May 14, 20240.73000.73000.72000.72000.7200500
May 13, 20240.73000.73000.73000.73000.7300400
May 10, 20240.72000.73000.70000.70000.70006,500
May 09, 20240.73000.73000.73000.73000.7300-
May 08, 20240.73000.74000.73000.73000.730042,600
May 07, 20240.71000.74000.71000.73000.730022,400
May 06, 20240.67000.70000.67000.70000.700019,400
May 03, 20240.72000.72000.69000.69000.69009,300
May 02, 20240.68000.68000.68000.68000.680017,000
May 01, 20240.70000.70000.70000.70000.7000-
Apr 30, 20240.70000.70000.70000.70000.70005,000
Apr 29, 20240.74000.74000.74000.74000.74002,100
Apr 26, 20240.74000.74000.74000.74000.7400-
Apr 25, 20240.74000.74000.74000.74000.7400300
Apr 24, 20240.77000.77000.75000.75000.75002,200
Apr 23, 20240.75000.75000.75000.75000.7500400
Apr 22, 20240.79000.79000.73000.75000.75007,200
Apr 19, 20240.79000.79000.73000.76000.760040,500
Apr 18, 20240.70000.75000.70000.75000.750023,100
Apr 17, 20240.70000.70000.70000.70000.7000600
Apr 16, 20240.67000.70000.67000.70000.700011,400
Apr 15, 20240.68000.69000.68000.68000.68006,900
Apr 12, 20240.69000.70000.69000.69000.69002,700
Apr 11, 20240.69000.69000.67000.68000.680013,700
Apr 10, 20240.69000.69000.68000.68000.68004,600
Apr 09, 20240.68000.68000.68000.68000.6800-
Apr 08, 20240.69000.69000.68000.68000.680027,700
Apr 05, 20240.68000.69000.68000.69000.690014,700
Apr 04, 20240.68000.68000.68000.68000.680027,500
Apr 03, 20240.68000.70000.68000.69000.69002,300
Apr 02, 20240.68000.70000.67000.67000.670012,200
Apr 01, 20240.61000.69000.61000.68000.680012,300
Mar 28, 20240.63000.63000.63000.63000.63002,100
Mar 27, 20240.62000.63000.62000.63000.630032,400
Mar 26, 20240.62000.62000.61000.61000.61007,000
Mar 25, 20240.63000.63000.63000.63000.63002,000
Mar 22, 20240.62000.62000.61000.61000.610014,100
Mar 21, 20240.60000.62000.60000.60000.600018,000
Mar 20, 20240.58000.58000.58000.58000.58002,000
Mar 19, 20240.58000.59000.58000.59000.590014,000
Mar 18, 20240.61000.61000.58000.58000.58007,700
Mar 15, 20240.60000.60000.58000.58000.580021,000
Mar 14, 20240.61000.61000.57000.57000.57003,900
Mar 13, 20240.60000.60000.59000.60000.600024,800
Mar 12, 20240.60000.60000.60000.60000.60007,000
Mar 11, 20240.61000.61000.60000.60000.600019,500
Mar 08, 20240.61000.62000.61000.61000.610018,000
Mar 07, 20240.63000.63000.61000.62000.620021,200
Mar 06, 20240.63000.64000.63000.64000.64001,000
Mar 05, 20240.64000.64000.63000.63000.63001,700
Mar 04, 20240.60000.63000.60000.63000.630017,900
Mar 01, 20240.59000.62000.59000.60000.600025,000
Feb 29, 20240.59000.59000.58000.59000.590011,000
Feb 28, 20240.59000.60000.58000.58000.580021,500
Feb 27, 20240.59000.59000.58000.58000.580021,600
Feb 26, 20240.61000.61000.59000.59000.59007,000
Feb 23, 20240.60000.60000.60000.60000.600016,000
Feb 22, 20240.61000.61000.60000.60000.600018,000
Feb 21, 20240.62000.62000.60000.61000.61006,500
Feb 20, 20240.61000.61000.60000.60000.60006,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...