Globex Mining Enterprises Inc (QX) (GLBXF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.66 | 0.66795 | 0.64805 | 19936 | 0.66068551 | CS |
| 4 | -0.04895 | -6.90457719162 | 0.70895 | 0.72 | 0.6313 | 12082 | 0.6720154 | CS |
| 12 | -0.09 | -12 | 0.75 | 0.7647 | 0.6313 | 12118 | 0.69576788 | CS |
| 26 | 0.055 | 9.09090909091 | 0.605 | 0.85 | 0.5724 | 13251 | 0.68851048 | CS |
| 52 | 0.0911 | 16.0133591141 | 0.5689 | 0.85 | 0.5441 | 13630 | 0.65329328 | CS |
| 156 | -0.1885 | -22.2156747201 | 0.8485 | 1.34 | 0.4376 | 16792 | 0.6989726 | CS |
| 260 | 0.404 | 157.8125 | 0.256 | 1.34 | 0.191 | 15232 | 0.64916585 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724102880 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 32150 |
| 1723843740 | 0.66 | -0.00795 | -1.19 | 0.64805 | 0.6644 | 0.64805 | 22500 |
| 1723757160 | 0.66795 | 0 | 0.00 | 0.66795 | 0.66795 | 0.66795 | 0 |
| 1723670760 | 0.66795 | 0 | 0.00 | 0.66795 | 0.66795 | 0.66795 | 0 |
| 1723584360 | 0.66795 | 0.03295 | 5.19 | 0.66 | 0.66795 | 0.66 | 5157 |
| 1723497900 | 0.635 | -0.0147 | -2.26 | 0.6313 | 0.6353 | 0.6313 | 5300 |
| 1723238400 | 0.6497 | -0.0006 | -0.09 | 0.63358 | 0.6497 | 0.63358 | 5921 |
| 1723152120 | 0.6503 | 0 | 0.00 | 0.6503 | 0.6503 | 0.6503 | 0 |
| 1723065720 | 0.6503 | 0.0028 | 0.43 | 0.6503 | 0.6503 | 0.6503 | 12805 |
| 1722979800 | 0.6475 | -0.0025 | -0.38 | 0.6475 | 0.6475 | 0.6475 | 4121 |
| 1722893340 | 0.65 | 0 | 0.00 | 0.65 | 0.65 | 0.65 | 0 |
| 1722634140 | 0.65 | -0.0031 | -0.47 | 0.6531 | 0.6531 | 0.65 | 13259 |
| 1722547620 | 0.6531 | -0.0019 | -0.29 | 0.6714 | 0.6714 | 0.6531 | 5500 |
| 1722461340 | 0.655 | 0.0012 | 0.18 | 0.655 | 0.655 | 0.655 | 1099 |
| 1722374820 | 0.6538 | -0.0298 | -4.36 | 0.66 | 0.66 | 0.6487 | 7000 |
| 1722288180 | 0.6836 | 0.0126 | 1.88 | 0.67 | 0.6836 | 0.67 | 19397 |
| 1722029100 | 0.671 | -0.049 | -6.81 | 0.671 | 0.671 | 0.671 | 9653 |
| 1721942400 | 0.72 | 0.05 | 7.46 | 0.6828999 | 0.72 | 0.67 | 16722 |
| 1721856480 | 0.67 | -0.03 | -4.29 | 0.67 | 0.67 | 0.67 | 200 |
| 1721770140 | 0.7 | -0.003 | -0.43 | 0.70895 | 0.71 | 0.7 | 32527 |
| 1721683740 | 0.703 | 0 | 0.00 | 0.703 | 0.703 | 0.703 | 8550 |
| 1721424360 | 0.703 | 0 | 0.00 | 0.703 | 0.703 | 0.703 | 0 |
| 1721337960 | 0.703 | -0.007 | -0.99 | 0.7025 | 0.703 | 0.7025 | 18435 |
| 1721251320 | 0.71 | -0.011 | -1.53 | 0.71 | 0.71 | 0.71 | 3470 |
| 1721164920 | 0.721 | 0.0310001 | 4.49 | 0.6902 | 0.721 | 0.6899999 | 28066 |
| 1721078940 | 0.6899999 | 0.0036999 | 0.54 | 0.6899999 | 0.722 | 0.6897 | 31118 |
| 1720819200 | 0.6863 | -0.0263 | -3.69 | 0.715 | 0.715 | 0.685 | 30000 |
| 1720733280 | 0.7126 | 0.0036 | 0.51 | 0.709 | 0.7163 | 0.709 | 15705 |
| 1720646880 | 0.709 | 0 | 0.00 | 0.709 | 0.709 | 0.7046 | 1844 |
| 1720560540 | 0.709 | 0.005 | 0.71 | 0.7 | 0.709 | 0.7 | 5300 |
| 1720473600 | 0.704 | -0.008 | -1.12 | 0.70966 | 0.70966 | 0.704 | 3500 |
| 1720214640 | 0.712 | 0.006 | 0.85 | 0.7092 | 0.712 | 0.7 | 1947 |
| 1720042140 | 0.706 | 0 | 0.00 | 0.706 | 0.706 | 0.706 | 0 |
| 1719955740 | 0.706 | -0.0076 | -1.07 | 0.706 | 0.706 | 0.7 | 3100 |
| 1719868980 | 0.7136 | 0.0271 | 3.95 | 0.7136 | 0.7136 | 0.7136 | 2053 |
| 1719610020 | 0.6865 | -0.0275 | -3.85 | 0.72 | 0.72 | 0.6865 | 2350 |
| 1719523200 | 0.714 | 0.029 | 4.23 | 0.7079 | 0.714 | 0.7079 | 1850 |
| 1719437280 | 0.685 | 0 | 0.00 | 0.685 | 0.685 | 0.685 | 0 |
| 1719350880 | 0.685 | -0.0091 | -1.31 | 0.6831 | 0.685 | 0.6831 | 7022 |
| 1719264540 | 0.6941 | -0.0034 | -0.49 | 0.685 | 0.6975 | 0.685 | 49550 |
| 1719005220 | 0.6975 | -0.0025 | -0.36 | 0.6916 | 0.707175 | 0.6916 | 28024 |
| 1718918640 | 0.7 | -0.0042 | -0.60 | 0.7015 | 0.7015 | 0.6976 | 25038 |
| 1718746140 | 0.7042 | 0.0042 | 0.60 | 0.7042 | 0.7042 | 0.7042 | 2500 |
| 1718659680 | 0.7 | 0.0034 | 0.49 | 0.7 | 0.7 | 0.7 | 15500 |
| 1718400540 | 0.6966 | 0 | 0.00 | 0.6966 | 0.6966 | 0.6966 | 0 |
| 1718314140 | 0.6966 | -0.0001 | -0.01 | 0.6966 | 0.6966 | 0.6966 | 200 |
| 1718227380 | 0.6967 | -0.0133 | -1.87 | 0.71 | 0.71 | 0.6932 | 8000 |
| 1718141280 | 0.71 | 0 | 0.00 | 0.71 | 0.71 | 0.71 | 0 |
| 1718054880 | 0.71 | -0.0082 | -1.14 | 0.7063 | 0.7104 | 0.7063 | 2276 |
| 1717795800 | 0.7181999 | -0.0098 | -1.35 | 0.72 | 0.72 | 0.6964 | 12225 |
| 1717709400 | 0.728 | 0 | 0.00 | 0.728 | 0.728 | 0.728 | 0 |
| 1717622460 | 0.728 | 0.0144 | 2.02 | 0.71 | 0.728 | 0.71 | 1520 |
| 1717536360 | 0.7136 | -0.0264 | -3.57 | 0.6994 | 0.74 | 0.6994 | 12800 |
| 1717450140 | 0.74 | 0.0186 | 2.58 | 0.7321 | 0.74 | 0.7316 | 55100 |
| 1717190940 | 0.7214 | -0.0286 | -3.81 | 0.71 | 0.76 | 0.71 | 6050 |
| 1717104540 | 0.75 | 0 | 0.00 | 0.75 | 0.75 | 0.75 | 1550 |
| 1717018020 | 0.75 | -0.0147 | -1.92 | 0.75 | 0.75 | 0.75 | 200 |
| 1716931740 | 0.7647 | 0.0054 | 0.71 | 0.75 | 0.7647 | 0.75 | 3500 |
| 1716585840 | 0.7593 | -0.0007 | -0.09 | 0.7498 | 0.7593 | 0.74741 | 42225 |
| 1716499740 | 0.76 | -0.0203 | -2.60 | 0.76 | 0.76 | 0.7552 | 11000 |
| 1716412800 | 0.7803 | -0.0197 | -2.46 | 0.8098 | 0.8098 | 0.773 | 11100 |
| 1716326940 | 0.8 | -0.03 | -3.61 | 0.8035 | 0.85 | 0.78 | 46510 |
| 1716240180 | 0.83 | 0.04 | 5.06 | 0.8429 | 0.8429 | 0.83 | 65500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
