ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

GLBXF Globex Mining Enterprises Inc (QX)

0.646
0.00 (0.00%)
Sep 18 2024 - Closed
Delayed by 15 minutes

GLBXF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2024 0.646 0.00 0.00% 0.646 0.646 0.646 0
Sep 17 2024 0.646 0.016 2.54% 0.63431 0.646 0.63431 15,529
Sep 16 2024 0.63 0.00745 1.20% 0.63195 0.63195 0.63 3,550
Sep 13 2024 0.62255 0.01255 2.06% 0.62413 0.633 0.62255 11,300
Sep 12 2024 0.61 0.01 1.67% 0.615 0.6155 0.61 4,499
Sep 11 2024 0.60 -0.006 -0.99% 0.62 0.62 0.5998 5,309
Sep 10 2024 0.606 -0.01593 -2.56% 0.61869 0.61869 0.60 91,190
Sep 09 2024 0.621925 0.01272 2.09% 0.618585 0.625 0.605 16,600
Sep 06 2024 0.6092 -0.0147 -2.36% 0.6259 0.6259 0.6092 21,402
Sep 05 2024 0.6239 0.0089 1.45% 0.61685 0.6252 0.6166 2,050
Sep 04 2024 0.615 0.00 0.00% 0.6046 0.6193 0.6046 27,820
Sep 03 2024 0.615 -0.0244 -3.82% 0.63 0.6301 0.60 42,420
Aug 30 2024 0.6394 -0.0027 -0.42% 0.6484 0.66 0.6278 2,798
Aug 29 2024 0.6421 0.0021 0.33% 0.6421 0.6421 0.6421 190
Aug 28 2024 0.64 -0.00925 -1.42% 0.655 0.655 0.64 3,140
Aug 27 2024 0.64925 0.00105 0.16% 0.64925 0.64925 0.64925 2,500
Aug 26 2024 0.6482 0.00823 1.29% 0.6547 0.6588 0.6482 26,600
Aug 23 2024 0.63997 -0.00643 -0.99% 0.64155 0.64655 0.63505 3,780
Aug 22 2024 0.6464 0.00 0.00% 0.6464 0.6464 0.6464 0
Aug 21 2024 0.6464 0.0049 0.76% 0.6464 0.6464 0.6464 100
Aug 20 2024 0.6415 -0.0185 -2.80% 0.656042 0.656042 0.641 57,100
Aug 19 2024 0.66 0.00 0.00% 0.66 0.66 0.66 32,150
Aug 16 2024 0.66 -0.00795 -1.19% 0.64805 0.6644 0.64805 22,500
Aug 15 2024 0.66795 0.00 0.00% 0.66795 0.66795 0.66795 0
Aug 14 2024 0.66795 0.00 0.00% 0.66795 0.66795 0.66795 0
Aug 13 2024 0.66795 0.03295 5.19% 0.66 0.66795 0.66 5,157
Aug 12 2024 0.635 -0.0147 -2.26% 0.6313 0.6353 0.6313 5,300
Aug 09 2024 0.6497 -0.0006 -0.09% 0.63358 0.6497 0.63358 5,921
Aug 08 2024 0.6503 0.00 0.00% 0.6503 0.6503 0.6503 0
Aug 07 2024 0.6503 0.0028 0.43% 0.6503 0.6503 0.6503 12,805
Aug 06 2024 0.6475 -0.0025 -0.38% 0.6475 0.6475 0.6475 4,121
Aug 05 2024 0.65 0.00 0.00% 0.65 0.65 0.65 0
Aug 02 2024 0.65 -0.0031 -0.47% 0.6531 0.6531 0.65 13,259
Aug 01 2024 0.6531 -0.0019 -0.29% 0.6714 0.6714 0.6531 5,500
Jul 31 2024 0.655 0.0012 0.18% 0.655 0.655 0.655 1,099
Jul 30 2024 0.6538 -0.0298 -4.36% 0.66 0.66 0.6487 7,000
Jul 29 2024 0.6836 0.0126 1.88% 0.67 0.6836 0.67 19,397
Jul 26 2024 0.671 -0.049 -6.81% 0.671 0.671 0.671 9,653
Jul 25 2024 0.72 0.05 7.46% 0.6829 0.72 0.67 16,722
Jul 24 2024 0.67 -0.03 -4.29% 0.67 0.67 0.67 200
Jul 23 2024 0.70 -0.003 -0.43% 0.70895 0.71 0.70 32,527
Jul 22 2024 0.703 0.00 0.00% 0.703 0.703 0.703 8,550
Jul 19 2024 0.703 0.00 0.00% 0.703 0.703 0.703 0
Jul 18 2024 0.703 -0.007 -0.99% 0.7025 0.703 0.7025 18,435
Jul 17 2024 0.71 -0.011 -1.53% 0.71 0.71 0.71 3,470
Jul 16 2024 0.721 0.031 4.49% 0.6902 0.721 0.69 28,066
Jul 15 2024 0.69 0.0037 0.54% 0.69 0.722 0.6897 31,118
Jul 12 2024 0.6863 -0.0263 -3.69% 0.715 0.715 0.685 30,000
Jul 11 2024 0.7126 0.0036 0.51% 0.709 0.7163 0.709 15,705
Jul 10 2024 0.709 0.00 0.00% 0.709 0.709 0.7046 1,844
Jul 09 2024 0.709 0.005 0.71% 0.70 0.709 0.70 5,300
Jul 08 2024 0.704 -0.008 -1.12% 0.70966 0.70966 0.704 3,500
Jul 05 2024 0.712 0.006 0.85% 0.7092 0.712 0.70 1,947
Jul 03 2024 0.706 0.00 0.00% 0.706 0.706 0.706 0
Jul 02 2024 0.706 -0.0076 -1.07% 0.706 0.706 0.70 3,100
Jul 01 2024 0.7136 0.0271 3.95% 0.7136 0.7136 0.7136 2,053
Jun 28 2024 0.6865 -0.0275 -3.85% 0.72 0.72 0.6865 2,350
Jun 27 2024 0.714 0.029 4.23% 0.7079 0.714 0.7079 1,850
Jun 26 2024 0.685 0.00 0.00% 0.685 0.685 0.685 0
Jun 25 2024 0.685 -0.0091 -1.31% 0.6831 0.685 0.6831 7,022
Jun 24 2024 0.6941 -0.0034 -0.49% 0.685 0.6975 0.685 49,550
Jun 21 2024 0.6975 -0.0025 -0.36% 0.6916 0.707175 0.6916 28,024

Your Recent History

Delayed Upgrade Clock