Globex Mining Enterprises Inc (QX) (GLBXF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 3.25203252033 | 0.615 | 0.646 | 0.61 | 8720 | 0.63213025 | CS |
| 4 | -0.00655 | -1.02096485075 | 0.64155 | 0.66 | 0.5998 | 16510 | 0.61828222 | CS |
| 12 | -0.0729 | -10.2980646984 | 0.7079 | 0.722 | 0.5998 | 13770 | 0.65443757 | CS |
| 26 | 0.0513 | 8.78876135001 | 0.5837 | 0.85 | 0.5831 | 13800 | 0.69008688 | CS |
| 52 | 0.0504 | 8.62127950736 | 0.5846 | 0.85 | 0.5441 | 14003 | 0.65458189 | CS |
| 156 | -0.185 | -22.5609756098 | 0.82 | 1.34 | 0.4376 | 17122 | 0.69319713 | CS |
| 260 | 0.3424 | 117.019822283 | 0.2926 | 1.34 | 0.191 | 14958 | 0.65980348 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1725053340 | 0.6394 | -0.0027 | -0.42 | 0.6484 | 0.66 | 0.6278 | 2798 |
| 1724966400 | 0.6421 | 0.0021 | 0.33 | 0.6421 | 0.6421 | 0.6421 | 190 |
| 1724880360 | 0.64 | -0.00925 | -1.42 | 0.655 | 0.655 | 0.64 | 3140 |
| 1724794080 | 0.64925 | 0.00105 | 0.16 | 0.64925 | 0.64925 | 0.64925 | 2500 |
| 1724707740 | 0.6482 | 0.00823 | 1.29 | 0.6546999 | 0.6588 | 0.6482 | 26600 |
| 1724448480 | 0.63997 | -0.00643 | -0.99 | 0.64155 | 0.64655 | 0.63505 | 3780 |
| 1724361780 | 0.6464 | 0 | 0.00 | 0.6464 | 0.6464 | 0.6464 | 0 |
| 1724275380 | 0.6464 | 0.0049 | 0.76 | 0.6464 | 0.6464 | 0.6464 | 100 |
| 1724188800 | 0.6415 | -0.0185 | -2.80 | 0.656042 | 0.656042 | 0.641 | 57100 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
