Canada markets open in 5 hours 15 minutes

Globex Mining Enterprises Inc. (GLBXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.8980-0.0079 (-0.87%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 20220.93000.93000.90000.90000.90002,800
May 20, 20220.93000.93000.91000.91000.91003,700
May 19, 20220.92000.95000.92000.94000.94002,100
May 18, 20220.95000.95000.93000.93000.9300300
May 17, 20220.95000.95000.94000.94000.940010,300
May 16, 20220.93000.96000.90000.96000.960024,400
May 13, 20220.91000.95000.91000.92000.920023,900
May 12, 20220.94000.94000.90000.91000.91004,300
May 11, 20220.94000.94000.94000.94000.9400-
May 10, 20220.98000.98000.93000.94000.94004,200
May 09, 20220.95001.00000.93000.93000.930014,000
May 06, 20221.06001.06001.02001.02001.02007,600
May 05, 20221.13001.13001.06001.06001.060017,000
May 04, 20221.09001.11001.08001.11001.110016,900
May 03, 20221.03001.07001.03001.07001.07004,400
May 02, 20221.09001.09001.01001.06001.060040,700
Apr 29, 20221.13001.14001.12001.14001.14007,600
Apr 28, 20221.09001.14001.09001.13001.13009,000
Apr 27, 20221.09001.10001.08001.09001.090032,900
Apr 26, 20221.14001.14001.09001.11001.110010,400
Apr 25, 20221.21001.21001.11001.18001.180080,800
Apr 22, 20221.29001.29001.18001.22001.220035,900
Apr 21, 20221.32001.34001.29001.30001.300012,600
Apr 20, 20221.30001.32001.28001.28001.280074,600
Apr 19, 20221.30001.31001.28001.31001.310058,900
Apr 18, 20221.31001.31001.24001.25001.25005,100
Apr 14, 20221.29001.29001.29001.29001.290013,000
Apr 13, 20221.31001.31001.28001.30001.300034,200
Apr 12, 20221.28001.31001.28001.31001.31002,200
Apr 11, 20221.25001.25001.25001.25001.25001,200
Apr 08, 20221.24001.25001.24001.25001.250019,200
Apr 07, 20221.28001.30001.28001.29001.290027,600
Apr 06, 20221.29001.29001.25001.25001.25005,900
Apr 05, 20221.24001.27001.24001.27001.27002,200
Apr 04, 20221.18001.21001.18001.21001.210011,100
Apr 01, 20221.13001.14001.13001.14001.14001,300
Mar 31, 20221.15001.15001.15001.15001.15005,000
Mar 30, 20221.14001.14001.14001.14001.1400-
Mar 29, 20221.18001.18001.14001.14001.14001,400
Mar 28, 20221.15001.16001.14001.16001.16008,400
Mar 25, 20221.19001.20001.16001.16001.16007,500
Mar 24, 20221.19001.19001.19001.19001.1900-
Mar 23, 20221.16001.19001.16001.19001.19002,700
Mar 22, 20221.17001.17001.16001.16001.1600600
Mar 21, 20221.23001.23001.14001.14001.140015,200
Mar 18, 20221.14001.16001.13001.15001.15005,500
Mar 17, 20221.14001.15001.14001.15001.15003,700
Mar 16, 20221.11001.12001.10001.12001.120032,900
Mar 15, 20221.08001.10001.08001.10001.100074,600
Mar 14, 20221.10001.10001.07001.08001.080031,300
Mar 11, 20221.08001.08001.06001.06001.06001,200
Mar 10, 20221.02001.06001.02001.06001.060014,100
Mar 09, 20221.03001.03001.03001.03001.03009,100
Mar 08, 20220.97001.01000.97000.99000.990012,100
Mar 07, 20220.99001.01000.99001.00001.000020,000
Mar 04, 20221.02001.02001.02001.02001.02001,100
Mar 03, 20221.05001.05001.04001.04001.040010,300
Mar 02, 20221.05001.05001.02001.05001.050013,200
Mar 01, 20221.08001.13001.07001.07001.070016,200
Feb 28, 20220.96001.08000.96001.07001.07005,500
Feb 25, 20221.01001.01001.00001.00001.000026,600
Feb 24, 20220.97001.02000.97001.02001.020012,000
Feb 23, 20221.04001.05000.95000.97000.970014,300
Feb 22, 20221.06001.06001.01001.05001.050027,000
Feb 18, 20221.08001.10001.07001.09001.090021,900
Feb 17, 20221.13001.14001.04001.11001.110042,600
Feb 16, 20221.05001.10001.05001.10001.100018,700
Feb 15, 20220.96001.02000.96001.02001.020044,200
Feb 14, 20220.94000.98000.94000.98000.980054,900
Feb 11, 20220.93000.97000.93000.96000.960062,400
Feb 10, 20220.94000.94000.93000.94000.940029,000
Feb 09, 20220.92000.93000.92000.93000.930010,500
Feb 08, 20220.91000.92000.91000.92000.92008,600
Feb 07, 20220.85000.91000.85000.91000.910023,900
Feb 04, 20220.88000.88000.88000.88000.8800100
Feb 03, 20220.88000.88000.88000.88000.8800300
Feb 02, 20220.89000.89000.89000.89000.8900-
Feb 01, 20220.89000.89000.89000.89000.8900-
Jan 31, 20220.85000.89000.85000.89000.8900600
Jan 28, 20220.84000.88000.84000.88000.880021,000
Jan 27, 20220.86000.86000.86000.86000.8600300
Jan 26, 20220.89000.89000.89000.89000.8900-
Jan 25, 20220.85000.90000.85000.89000.89003,300
Jan 24, 20220.85000.85000.77000.82000.82004,400
Jan 21, 20220.93000.93000.90000.90000.900010,300
Jan 20, 20220.93000.93000.92000.92000.92004,800
Jan 19, 20220.93000.94000.93000.94000.94007,500
Jan 18, 20220.91000.92000.91000.91000.91004,100
Jan 14, 20220.90000.91000.90000.91000.91007,300
Jan 13, 20220.94000.94000.94000.94000.94001,000
Jan 12, 20220.93000.95000.92000.95000.95001,400
Jan 11, 20220.93000.93000.93000.93000.9300700
Jan 10, 20220.91000.91000.86000.91000.910048,600
Jan 07, 20220.91000.94000.91000.93000.93001,400
Jan 06, 20220.93000.93000.91000.91000.9100600
Jan 05, 20220.92000.92000.92000.92000.9200300
Jan 04, 20220.89000.90000.89000.90000.90007,000
Jan 03, 20220.90000.90000.90000.90000.9000-
Dec 31, 20210.89000.90000.87000.90000.90005,500
Dec 30, 20210.90000.91000.90000.90000.90005,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...