Globex Mining Enterprises Inc (QX) (GLBXF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -1.26582278481 | 0.79 | 0.79 | 0.755 | 7853 | 0.76718742 | CS |
| 4 | 0.03 | 4 | 0.75 | 0.84 | 0.71067 | 35083 | 0.76656289 | CS |
| 12 | 0.16131 | 26.0728313049 | 0.61869 | 0.841 | 0.5998 | 28304 | 0.73210741 | CS |
| 26 | 0.0479 | 6.54282201885 | 0.7321 | 0.841 | 0.5998 | 20651 | 0.71382648 | CS |
| 52 | 0.0671 | 9.41225978398 | 0.7129 | 0.85 | 0.5724 | 17563 | 0.69585131 | CS |
| 156 | -0.03 | -3.7037037037 | 0.81 | 1.34 | 0.4376 | 18276 | 0.69521178 | CS |
| 260 | 0.522 | 202.325581395 | 0.258 | 1.34 | 0.191 | 15658 | 0.67342415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733178180 | 0.7791 | 0.0071 | 0.92 | 0.778 | 0.7791 | 0.7726 | 9313 |
| 1732918200 | 0.772 | 0.017 | 2.25 | 0.772 | 0.772 | 0.772 | 2400 |
| 1732746540 | 0.755 | -0.015 | -1.95 | 0.77 | 0.77 | 0.755 | 11860 |
| 1732660140 | 0.77 | -0.033 | -4.11 | 0.79 | 0.79 | 0.77 | 7840 |
| 1732573560 | 0.803 | 0.018 | 2.29 | 0.7798 | 0.8096 | 0.77875 | 12492 |
| 1732314000 | 0.785 | 0.019 | 2.48 | 0.76 | 0.785 | 0.755 | 43093 |
| 1732227900 | 0.766 | 0.006 | 0.79 | 0.76 | 0.77 | 0.76 | 25342 |
| 1732141740 | 0.76 | 0 | 0.00 | 0.76 | 0.76 | 0.76 | 600 |
| 1732054800 | 0.76 | -0.006 | -0.78 | 0.809 | 0.809 | 0.76 | 11000 |
| 1731968640 | 0.766 | 0.006 | 0.79 | 0.77 | 0.77 | 0.765 | 2498 |
| 1731709260 | 0.76 | 0 | 0.00 | 0.78 | 0.8 | 0.76 | 48165 |
| 1731622800 | 0.76 | -0.01 | -1.30 | 0.78055 | 0.79 | 0.76 | 48451 |
| 1731536760 | 0.77 | -0.011 | -1.41 | 0.777043 | 0.781 | 0.76 | 64585 |
| 1731450480 | 0.781 | 0.031 | 4.13 | 0.84 | 0.84 | 0.72 | 169354 |
| 1731363600 | 0.75 | 0.005 | 0.67 | 0.7771 | 0.781 | 0.75 | 120542 |
| 1731104940 | 0.745 | 0 | 0.00 | 0.745 | 0.745 | 0.745 | 0 |
| 1731018540 | 0.745 | 0.01185 | 1.62 | 0.766 | 0.766 | 0.745 | 4816 |
| 1730931600 | 0.73315 | -0.02145 | -2.84 | 0.725 | 0.743 | 0.71067 | 24341 |
| 1730845680 | 0.7546 | 0.01155 | 1.55 | 0.75 | 0.7546 | 0.7473999 | 24803 |
| 1730759160 | 0.74305 | 0.00145 | 0.20 | 0.75 | 0.75 | 0.74 | 9365 |
| 1730496420 | 0.7416 | -0.02215 | -2.90 | 0.769 | 0.769 | 0.7416 | 2000 |
| 1730409780 | 0.76375 | 0.01375 | 1.83 | 0.73 | 0.76375 | 0.73 | 1170 |
| 1730323500 | 0.75 | 0 | 0.00 | 0.743 | 0.75 | 0.743 | 11735 |
| 1730237280 | 0.75 | -0.005 | -0.66 | 0.76 | 0.76 | 0.725 | 15975 |
| 1730150880 | 0.755 | -0.0215 | -2.77 | 0.7736 | 0.79 | 0.755 | 18026 |
| 1729891500 | 0.7765 | -0.0133 | -1.68 | 0.7897999 | 0.7897999 | 0.76863 | 25457 |
| 1729805160 | 0.7897999 | -0.0102 | -1.28 | 0.79 | 0.7955 | 0.78 | 9000 |
| 1729718940 | 0.8 | 0.01 | 1.27 | 0.7688 | 0.809 | 0.765 | 22097 |
| 1729632300 | 0.79 | 0 | 0.00 | 0.81 | 0.81 | 0.79 | 11758 |
| 1729545600 | 0.79 | 0.005 | 0.64 | 0.8 | 0.841 | 0.7697 | 27073 |
| 1729286400 | 0.785 | 0.0162 | 2.11 | 0.7688 | 0.8 | 0.7688 | 6255 |
| 1729200000 | 0.7688 | 0.0088 | 1.16 | 0.76 | 0.7715 | 0.76 | 27136 |
| 1729113960 | 0.76 | 0.01 | 1.33 | 0.751 | 0.7675 | 0.751 | 8352 |
| 1729027680 | 0.75 | -0.005 | -0.66 | 0.7552 | 0.7564999 | 0.74995 | 21100 |
| 1728941220 | 0.755 | -0.005 | -0.66 | 0.7566 | 0.78 | 0.755 | 4260 |
| 1728681900 | 0.76 | 0.001 | 0.13 | 0.7659 | 0.77 | 0.76 | 66973 |
| 1728595560 | 0.759 | 0.0354 | 4.89 | 0.7445 | 0.7695 | 0.7445 | 100615 |
| 1728508800 | 0.7236 | -0.00138 | -0.19 | 0.7756 | 0.7756 | 0.7208 | 52623 |
| 1728422580 | 0.72498 | 0.0249301 | 3.56 | 0.7211 | 0.7815 | 0.708 | 147157 |
| 1728336000 | 0.7000499 | 0.0204499 | 3.01 | 0.698 | 0.7276 | 0.698 | 20548 |
| 1728077220 | 0.6796 | -0.0104 | -1.51 | 0.68 | 0.6899999 | 0.6796 | 8000 |
| 1727990760 | 0.6899999 | 0.0464 | 7.21 | 0.67 | 0.6926 | 0.67 | 8853 |
| 1727904000 | 0.6435999 | -0.0064 | -0.98 | 0.6535 | 0.6535 | 0.6435999 | 23625 |
| 1727818140 | 0.65 | 0.0098 | 1.53 | 0.63895 | 0.655 | 0.63564 | 28000 |
| 1727731800 | 0.6402 | 0 | 0.00 | 0.6402 | 0.6402 | 0.6402 | 0 |
| 1727472600 | 0.6402 | 0 | 0.00 | 0.6402 | 0.6402 | 0.6402 | 0 |
| 1727386200 | 0.6402 | 0.0172 | 2.76 | 0.6353 | 0.6402 | 0.6277 | 18200 |
| 1727299200 | 0.623 | -0.008 | -1.27 | 0.6377 | 0.6377 | 0.623 | 56655 |
| 1727212800 | 0.631 | -0.00065 | -0.10 | 0.631 | 0.631 | 0.631 | 2000 |
| 1727126940 | 0.63165 | -0.01035 | -1.61 | 0.646 | 0.646 | 0.63165 | 3800 |
| 1726867200 | 0.642 | 0.0115001 | 1.82 | 0.63 | 0.6424 | 0.63 | 25640 |
| 1726781220 | 0.6304999 | -0.0155 | -2.40 | 0.62 | 0.635 | 0.62 | 10400 |
| 1726694640 | 0.646 | 0 | 0.00 | 0.646 | 0.646 | 0.646 | 0 |
| 1726608240 | 0.646 | 0.016 | 2.54 | 0.63431 | 0.646 | 0.63431 | 15529 |
| 1726521720 | 0.63 | 0.00745 | 1.20 | 0.63195 | 0.63195 | 0.63 | 3550 |
| 1726262940 | 0.62255 | 0.01255 | 2.06 | 0.62413 | 0.633 | 0.62255 | 11300 |
| 1726176540 | 0.61 | 0.01 | 1.67 | 0.615 | 0.6155 | 0.61 | 4499 |
| 1726090140 | 0.6 | -0.006 | -0.99 | 0.62 | 0.62 | 0.5998 | 5309 |
| 1726003500 | 0.606 | -0.015925 | -2.56 | 0.61869 | 0.61869 | 0.6 | 91190 |
| 1725917160 | 0.6219249 | 0.0127249 | 2.09 | 0.618585 | 0.625 | 0.605 | 16600 |
| 1725658020 | 0.6092 | -0.0147 | -2.36 | 0.6259 | 0.6259 | 0.6092 | 21402 |
| 1725571440 | 0.6239 | 0.0089 | 1.45 | 0.61685 | 0.6252 | 0.6166 | 2050 |
| 1725485040 | 0.615 | 0 | 0.00 | 0.6046 | 0.6193 | 0.6046 | 27820 |
| 1725398880 | 0.615 | -0.0244 | -3.82 | 0.63 | 0.6301 | 0.6 | 42420 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
