Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Matrix Group Inc (OP: GMGI )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 16, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.770 7.000 5.850 6.150 153,114 -0.67(-9.82%)
Aug 28, 2020 6.800 7.000 6.580 6.820 98,600 +0.33(+5.08%)
Aug 27, 2020 6.895 7.300 3.000 6.490 691,612 -0.30(-4.42%)
Aug 26, 2020 6.800 7.210 6.700 6.790 208,224 -0.16(-2.30%)
Aug 25, 2020 6.280 7.550 6.215 6.950 382,626 +0.74(+11.92%)
Aug 24, 2020 5.700 6.240 5.540 6.210 226,594 +0.67(+11.99%)
Aug 21, 2020 5.540 5.950 5.390 5.545 136,300 +0.00(+0.09%)
Aug 20, 2020 5.810 6.000 5.510 5.540 268,330 -0.21(-3.65%)
Aug 19, 2020 5.200 5.900 5.080 5.750 296,782 +0.68(+13.41%)
Aug 18, 2020 5.080 5.270 4.790 5.070 315,343 +0.33(+6.92%)
Aug 17, 2020 4.400 4.830 4.400 4.742 251,029 +0.34(+7.77%)
Aug 14, 2020 4.130 4.410 4.050 4.400 194,400 +0.28(+6.80%)
Aug 13, 2020 3.950 4.120 3.900 4.120 105,924 +0.21(+5.24%)
Aug 12, 2020 3.980 3.990 3.850 3.915 43,024 -0.06(-1.63%)
Aug 11, 2020 3.780 4.010 3.700 3.980 115,345 +0.27(+7.28%)
Aug 10, 2020 3.865 3.930 3.650 3.710 113,200 -0.21(-5.36%)
Aug 07, 2020 3.900 3.920 3.660 3.920 68,900 +0.04(+1.03%)
Aug 06, 2020 4.100 4.100 3.500 3.880 132,695 -0.15(-3.72%)
Aug 05, 2020 4.000 4.240 4.000 4.030 100,825 -0.07(-1.71%)
Aug 04, 2020 3.970 4.240 3.970 4.100 195,335 +0.19(+4.97%)
Aug 03, 2020 3.500 4.000 3.500 3.906 173,515 +0.43(+12.24%)
Jul 31, 2020 3.290 3.504 3.270 3.480 183,800 +0.20(+6.10%)
Jul 30, 2020 2.900 3.310 2.900 3.280 181,197 +0.35(+11.95%)
Jul 29, 2020 2.830 2.990 2.720 2.930 62,623 +0.10(+3.53%)
Jul 28, 2020 2.840 2.850 2.710 2.830 30,633 +0.00(+0.18%)
Jul 27, 2020 2.850 2.850 2.700 2.825 29,855 -0.03(-1.22%)
Jul 24, 2020 2.880 2.880 2.660 2.860 48,600 +0.01(+0.35%)
Jul 23, 2020 2.750 2.860 2.610 2.850 44,788 +2.83(+15140.64%)
Jun 25, 2020 0.0187 0.0187 0.0187 0 +0.00(+29.86%)
Jun 24, 2020 0.0144 0.0149 0.0140 0.0144 6,613,596 +0.00(+0.70%)
Jun 23, 2020 0.0139 0.0155 0.0136 0.0143 12,436,366 +0.00(+3.62%)
Jun 22, 2020 0.0110 0.0144 0.0110 0.0138 10,979,284 +0.00(+11.29%)
Jun 19, 2020 0.0116 0.0129 0.0116 0.0124 12,070,300 +0.00(+6.90%)
Jun 18, 2020 0.0110 0.0122 0.0110 0.0116 5,763,967 -0.00(-4.13%)
Jun 17, 2020 0.0120 0.0121 0.0110 0.0121 8,045,348 +0.00(+0.83%)
Jun 16, 2020 0.0130 0.0132 0.0115 0.0120 7,486,864 -0.00(-6.25%)
Jun 15, 2020 0.0112 0.0137 0.0110 0.0128 12,223,882 +0.00(+7.56%)
Jun 12, 2020 0.0116 0.0124 0.0100 0.0119 10,396,100 +0.00(+10.19%)
Jun 11, 2020 0.0130 0.0130 0.0090 0.0108 17,705,522 -0.00(-15.62%)
Jun 10, 2020 0.0137 0.0137 0.0122 0.0128 10,644,795 -0.00(-1.54%)
Jun 09, 2020 0.0147 0.0151 0.0125 0.0130 11,400,838 -0.00(-11.56%)
Jun 08, 2020 0.0180 0.0180 0.0140 0.0147 25,330,248 +0.00(+0.68%)
Jun 05, 2020 0.0130 0.0146 0.0120 0.0146 13,313,500 +0.00(+13.18%)
Jun 04, 2020 0.0139 0.0140 0.0117 0.0129 9,187,888 -0.00(-5.15%)
Jun 03, 2020 0.0142 0.0145 0.0115 0.0136 12,205,280 -0.00(-2.86%)
Jun 02, 2020 0.0148 0.0167 0.0100 0.0140 45,200,712 -0.00(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.