U.S. markets closed

Globex Mining Enterprises Inc. (GLBXF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7112+0.0047 (+0.67%)
At close: 1:38PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 09, 20210.71000.71000.71000.71000.710010,000
Apr 08, 20210.68000.72000.68000.71000.71005,500
Apr 07, 20210.65000.65000.65000.65000.6500-
Apr 06, 20210.66000.66000.65000.65000.650010,000
Apr 05, 20210.61000.61000.60000.60000.600012,100
Apr 01, 20210.60000.60000.60000.60000.60003,300
Mar 31, 20210.61000.61000.60000.60000.60002,400
Mar 30, 20210.64000.64000.59000.59000.59002,000
Mar 29, 20210.67000.67000.67000.67000.6700-
Mar 26, 20210.68000.68000.67000.67000.670013,000
Mar 25, 20210.72000.72000.68000.68000.68003,100
Mar 24, 20210.72000.72000.72000.72000.72004,100
Mar 23, 20210.74000.74000.72000.72000.72004,700
Mar 22, 20210.76000.77000.76000.77000.77001,600
Mar 19, 20210.77000.77000.75000.75000.75002,700
Mar 18, 20210.76000.77000.76000.77000.77006,600
Mar 17, 20210.75000.79000.75000.79000.79008,800
Mar 16, 20210.77000.80000.75000.75000.750011,200
Mar 15, 20210.85000.85000.76000.81000.810066,900
Mar 12, 20210.82000.86000.80000.82000.820020,300
Mar 11, 20210.63000.76000.63000.74000.740064,000
Mar 10, 20210.57000.58000.57000.58000.58001,000
Mar 09, 20210.59000.59000.58000.58000.58003,000
Mar 08, 20210.53000.59000.53000.58000.580020,400
Mar 05, 20210.57000.57000.57000.57000.5700-
Mar 04, 20210.57000.59000.57000.57000.57007,700
Mar 03, 20210.61000.62000.61000.61000.61002,500
Mar 02, 20210.61000.64000.61000.64000.64003,800
Mar 01, 20210.61000.61000.61000.61000.610010,300
Feb 26, 20210.60000.60000.59000.59000.590014,000
Feb 25, 20210.63000.63000.60000.60000.600011,500
Feb 24, 20210.64000.64000.64000.64000.64006,800
Feb 23, 20210.67000.67000.62000.62000.62006,300
Feb 22, 20210.66000.68000.65000.65000.650033,200
Feb 19, 20210.67000.67000.67000.67000.6700200
Feb 18, 20210.70000.71000.68000.68000.680039,800
Feb 17, 20210.69000.69000.69000.69000.6900-
Feb 16, 20210.67000.69000.67000.69000.690011,900
Feb 12, 20210.67000.67000.66000.66000.66006,500
Feb 11, 20210.67000.67000.65000.65000.650011,800
Feb 10, 20210.63000.65000.63000.65000.65005,800
Feb 09, 20210.63000.63000.63000.63000.6300600
Feb 08, 20210.64000.64000.63000.64000.640019,500
Feb 05, 20210.58000.63000.58000.61000.610028,300
Feb 04, 20210.59000.60000.56000.60000.600057,300
Feb 03, 20210.66000.66000.60000.60000.600026,000
Feb 02, 20210.65000.65000.65000.65000.65006,800
Feb 01, 20210.65000.67000.63000.66000.660011,800
Jan 29, 20210.62000.64000.62000.64000.640023,100
Jan 28, 20210.58000.60000.58000.60000.60002,100
Jan 27, 20210.58000.58000.58000.58000.58002,000
Jan 26, 20210.61000.61000.60000.61000.61001,800
Jan 25, 20210.61000.62000.59000.61000.610013,200
Jan 22, 20210.56000.60000.55000.59000.590032,500
Jan 21, 20210.56000.56000.56000.56000.5600-
Jan 20, 20210.55000.56000.55000.56000.5600800
Jan 19, 20210.58000.58000.54000.54000.54008,400
Jan 15, 20210.53000.53000.53000.53000.530016,500
Jan 14, 20210.54000.54000.54000.54000.5400-
Jan 13, 20210.54000.54000.54000.54000.54002,500
Jan 12, 20210.54000.54000.54000.54000.54001,000
Jan 11, 20210.55000.55000.55000.55000.5500-
Jan 08, 20210.59000.59000.55000.55000.55006,500
Jan 07, 20210.54000.54000.54000.54000.5400-
Jan 06, 20210.53000.55000.53000.54000.540020,000
Jan 05, 20210.56000.56000.56000.56000.5600500
Jan 04, 20210.55000.56000.55000.56000.56002,600
Dec 31, 20200.57000.57000.57000.57000.57001,000
Dec 30, 20200.53000.55000.53000.55000.550031,000
Dec 29, 20200.53000.53000.52000.53000.530040,900
Dec 28, 20200.52000.52000.52000.52000.5200200
Dec 24, 20200.52000.53000.52000.53000.5300700
Dec 23, 20200.52000.52000.52000.52000.52009,400
Dec 22, 20200.52000.52000.51000.51000.5100400
Dec 21, 20200.55000.55000.50000.50000.500014,000
Dec 18, 20200.52000.52000.52000.52000.52002,000
Dec 17, 20200.53000.53000.53000.53000.5300-
Dec 16, 20200.53000.53000.53000.53000.5300100
Dec 15, 20200.50000.50000.50000.50000.5000-
Dec 14, 20200.50000.50000.50000.50000.5000100
Dec 11, 20200.53000.53000.53000.53000.5300-
Dec 10, 20200.53000.53000.53000.53000.5300500
Dec 09, 20200.56000.56000.52000.52000.52001,500
Dec 08, 20200.55000.55000.55000.55000.55001,300
Dec 07, 20200.54000.57000.51000.57000.570050,100
Dec 04, 20200.51000.52000.51000.52000.520014,000
Dec 03, 20200.47000.52000.47000.52000.520021,700
Dec 02, 20200.50000.50000.49000.49000.490011,000
Dec 01, 20200.51000.51000.49000.49000.490023,000
Nov 30, 20200.50000.50000.48000.49000.490041,900
Nov 27, 20200.50000.50000.50000.50000.50001,500
Nov 25, 20200.49000.49000.49000.49000.4900-
Nov 24, 20200.50000.50000.49000.49000.49007,800
Nov 23, 20200.52000.52000.52000.52000.520020,000
Nov 20, 20200.51000.53000.51000.51000.510011,100
Nov 19, 20200.51000.51000.51000.51000.5100-
Nov 18, 20200.51000.51000.51000.51000.5100600
Nov 17, 20200.53000.53000.52000.52000.52002,800
Nov 16, 20200.52000.54000.52000.53000.53002,200
Nov 13, 20200.48000.54000.48000.52000.520011,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...