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 (%)
Oct 31, 2017 0.0003 0.0005 0.0003 0.0005 21,023,772 +0.00(+66.67%)
Oct 30, 2017 0.0004 0.0004 0.0003 0.0003 61,219,884 +0.00(+0.00%)
Oct 27, 2017 0.0003 0.0004 0.0003 0.0003 46,303,344 -0.00(-25.00%)
Oct 26, 2017 0.0003 0.0004 0.0003 0.0004 9,277,272 +0.00(+0.00%)
Oct 25, 2017 0.0004 0.0004 0.0004 0.0004 1,510,176 +0.00(+0.00%)
Oct 24, 2017 0.0004 0.0004 0.0003 0.0004 13,552,760 -0.00(-20.00%)
Oct 23, 2017 0.0005 0.0005 0.0003 0.0005 51,164,348 +0.00(+0.00%)
Oct 20, 2017 0.0005 0.0005 0.0005 0.0005 2,000,000 +0.00(+0.00%)
Oct 19, 2017 0.0005 0.0005 0.0005 0.0005 540,003 +0.00(+0.00%)
Oct 18, 2017 0.0005 0.0005 0.0004 0.0005 8,745,001 +0.00(+25.00%)
Oct 17, 2017 0.0005 0.0005 0.0004 0.0004 12,458,885 -0.00(-20.00%)
Oct 16, 2017 0.0005 0.0005 0.0004 0.0005 33,545,000 +0.00(+0.00%)
Oct 13, 2017 0.0005 0.0006 0.0005 0.0005 7,910,000 +0.00(+0.00%)
Oct 12, 2017 0.0005 0.0005 0.0005 0.0005 2,163,295 +0.00(+0.00%)
Oct 11, 2017 0.0006 0.0006 0.0005 0.0005 18,074,960 -0.00(-16.67%)
Oct 10, 2017 0.0005 0.0006 0.0005 0.0006 21,003,594 +0.00(+17.65%)
Oct 09, 2017 0.0005 0.0006 0.0005 0.0005 56,511,688 +0.00(+2.00%)
Oct 06, 2017 0.0006 0.0006 0.0004 0.0005 6,265,411 -0.00(-16.67%)
Oct 05, 2017 0.0005 0.0006 0.0005 0.0006 18,918,210 +0.00(+20.00%)
Oct 04, 2017 0.0005 0.0005 0.0005 0.0005 3,951,801 +0.00(+0.00%)
Oct 03, 2017 0.0005 0.0005 0.0004 0.0005 11,512,000 +0.00(+0.00%)
Oct 02, 2017 0.0005 0.0006 0.0005 0.0005 4,330,741 -0.00(-16.67%)
Sep 29, 2017 0.0005 0.0006 0.0005 0.0006 1,195,640 +0.00(+0.00%)
Sep 28, 2017 0.0005 0.0006 0.0005 0.0006 9,257,900 +0.00(+0.00%)
Sep 27, 2017 0.0005 0.0006 0.0005 0.0006 48,045,084 +0.00(+20.00%)
Sep 26, 2017 0.0006 0.0006 0.0005 0.0005 13,509,833 -0.00(-16.67%)
Sep 25, 2017 0.0006 0.0006 0.0005 0.0006 7,002,469 +0.00(+0.00%)
Sep 22, 2017 0.0006 0.0007 0.0005 0.0006 18,295,436 +0.00(+0.00%)
Sep 21, 2017 0.0011 0.0012 0.0005 0.0006 88,327,360 -0.00(-45.45%)
Sep 20, 2017 0.0006 0.0011 0.0006 0.0011 386,054,944 +0.00(+83.33%)
Sep 19, 2017 0.0005 0.0006 0.0005 0.0006 803,135 +0.00(+20.00%)
Sep 18, 2017 0.0006 0.0007 0.0005 0.0005 57,180,124 +0.00(+0.00%)
Sep 15, 2017 0.0006 0.0006 0.0005 0.0005 13,121,395 -0.00(-16.67%)
Sep 14, 2017 0.0006 0.0006 0.0006 0.0006 3,797,240 -0.00(-7.69%)
Sep 13, 2017 0.0006 0.0006 0.0005 0.0006 14,245,637 +0.00(+8.33%)
Sep 12, 2017 0.0005 0.0007 0.0005 0.0006 26,916,384 +0.00(+20.00%)
Sep 11, 2017 0.0006 0.0006 0.0005 0.0005 41,180,808 -0.00(-28.57%)
Sep 08, 2017 0.0007 0.0007 0.0006 0.0007 10,454,407 +0.00(+0.00%)
Sep 07, 2017 0.0008 0.0008 0.0006 0.0007 17,202,572 -0.00(-12.50%)
Sep 06, 2017 0.0008 0.0009 0.0006 0.0008 29,518,736 -0.00(-11.11%)
Sep 05, 2017 0.0012 0.0012 0.0008 0.0009 44,510,168 -0.00(-25.00%)
Sep 01, 2017 0.0024 0.0028 0.0011 0.0012 42,491,184 -0.00(-45.45%)
Aug 31, 2017 0.0008 0.0027 0.0008 0.0022 182,423,008 +0.00(+214.29%)
Aug 30, 2017 0.0006 0.0008 0.0006 0.0007 10,990,800 +0.00(+16.67%)
Aug 29, 2017 0.0009 0.0009 0.0006 0.0006 19,557,576 -0.00(-33.33%)
Aug 28, 2017 0.0007 0.0011 0.0007 0.0009 15,801,422 +0.00(+80.00%)
Aug 25, 2017 0.0007 0.0008 0.0005 0.0005 23,076,028 -0.00(-28.57%)
Aug 24, 2017 0.0008 0.0014 0.0007 0.0007 56,115,100 -0.00(-12.50%)
Aug 23, 2017 0.0005 0.0009 0.0005 0.0008 71,265,456 +0.00(+100.00%)
Aug 22, 2017 0.0005 0.0005 0.0004 0.0004 1,320,000 -0.00(-20.00%)
Aug 21, 2017 0.0005 0.0005 0.0005 0.0005 13,568,488 -0.00(-28.57%)
Aug 18, 2017 0.0007 0.0007 0.0005 0.0007 150,000 +0.00(+0.00%)
Aug 17, 2017 0.0007 0.0007 0.0006 0.0007 1,377,000 +0.00(+16.67%)
Aug 16, 2017 0.0008 0.0008 0.0006 0.0006 10,194,102 -0.00(-25.00%)
Aug 15, 2017 0.0006 0.0010 0.0006 0.0008 18,726,968 +0.00(+14.29%)
Aug 14, 2017 0.0005 0.0007 0.0005 0.0007 2,470,000 +0.00(+40.00%)
Aug 11, 2017 0.0005 0.0005 0.0005 0.0005 100,000 -0.00(-16.67%)
Aug 10, 2017 0.0008 0.0008 0.0006 0.0006 2,709,873 -0.00(-14.29%)
Aug 09, 2017 0.0008 0.0009 0.0007 0.0007 1,985,001 +0.00(+0.00%)
Aug 08, 2017 0.0007 0.0007 0.0007 0.0007 2,390,000 +0.00(+16.67%)
Aug 07, 2017 0.0005 0.0006 0.0005 0.0006 3,030,550 +0.00(+50.00%)
Aug 04, 2017 0.0004 0.0004 0.0004 0.0004 775,267 +0.00(+0.00%)
Aug 03, 2017 0.0005 0.0005 0.0004 0.0004 12,821,000 -0.00(-20.00%)
Aug 01, 2017 0.0005 0.0005 0.0005 2 -0.00(-16.67%)
Jul 31, 2017 0.0006 0.0007 0.0006 0.0006 206,838 -0.00(-14.29%)
Jul 28, 2017 0.0006 0.0007 0.0006 0.0007 1,570,002 +0.00(+7.69%)
Jul 27, 2017 0.0006 0.0007 0.0006 0.0006 9,680,208 +0.00(+8.33%)
Jul 26, 2017 0.0006 0.0008 0.0006 0.0006 4,614,401 -0.00(-25.00%)
Jul 25, 2017 0.0012 0.0012 0.0007 0.0008 3,182,005 +0.00(+0.00%)
Jul 24, 2017 0.0010 0.0010 0.0008 0.0008 5,513,867 -0.00(-11.11%)
Jul 21, 2017 0.0009 0.0015 0.0008 0.0009 24,795,700 +0.00(+12.50%)
Jul 20, 2017 0.0004 0.0008 0.0004 0.0008 4,016,000 +0.00(+33.33%)
Jul 19, 2017 0.0006 0.0006 0.0006 0.0006 450,001 +0.00(+0.00%)
Jul 18, 2017 0.0005 0.0006 0.0005 0.0006 100,001 +0.00(+20.00%)
Jul 14, 2017 0.0005 0.0005 0.0005 0 +0.00(+25.00%)
Jul 13, 2017 0.0004 0.0004 0.0004 0.0004 330,443 -0.00(-20.00%)
Jul 12, 2017 0.0005 0.0005 0.0005 0.0005 695,500 +0.00(+0.00%)
Jul 10, 2017 0.0005 0.0005 0.0005 1 +0.00(+0.00%)
Jul 07, 2017 0.0005 0.0005 0.0005 0.0005 903,029 +0.00(+0.00%)
Jul 06, 2017 0.0005 0.0005 0.0005 0.0005 130,000 -0.00(-16.67%)
Jul 03, 2017 0.0006 0.0006 0.0006 0 -0.00(-14.29%)
Jun 30, 2017 0.0007 0.0007 0.0006 0.0007 382,000 -0.00(-12.50%)
Jun 29, 2017 0.0006 0.0008 0.0006 0.0008 2,650,205 +0.00(+60.00%)
Jun 28, 2017 0.0005 0.0006 0.0005 0.0005 12,679,740 +0.00(+0.00%)
Jun 26, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 23, 2017 0.0008 0.0008 0.0005 0.0005 9,788,692 -0.00(-28.57%)
Jun 21, 2017 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jun 20, 2017 0.0007 0.0007 0.0006 0.0006 4,099,521 -0.00(-14.29%)
Jun 19, 2017 0.0007 0.0007 0.0007 0.0007 950,001 -0.00(-22.22%)
Jun 16, 2017 0.0009 0.0009 0.0009 0.0009 59,991 +0.00(+1.12%)
Jun 14, 2017 0.0009 0.0009 0.0009 0 +0.00(+27.14%)
Jun 13, 2017 0.0008 0.0008 0.0007 0.0007 178,524 -0.00(-12.50%)
Jun 12, 2017 0.0007 0.0008 0.0007 0.0008 401,503 +0.00(+33.33%)
Jun 09, 2017 0.0007 0.0013 0.0006 0.0006 10,959,464 -0.00(-33.33%)
Jun 08, 2017 0.0008 0.0009 0.0008 0.0009 3,310,230 +0.00(+50.00%)
Jun 07, 2017 0.0006 0.0006 0.0006 0.0006 700,000 +0.00(+0.00%)
Jun 06, 2017 0.0006 0.0006 0.0006 0.0006 100,017 +0.00(+0.00%)
Jun 05, 2017 0.0007 0.0007 0.0006 0.0006 2,808,000 -0.00(-14.29%)
Jun 02, 2017 0.0008 0.0008 0.0007 0.0007 4,594,515 +0.00(+0.00%)
Jun 01, 2017 0.0008 0.0009 0.0007 0.0007 1,318,906 -0.00(-12.50%)
May 31, 2017 0.0009 0.0010 0.0008 0.0008 1,736,502 +0.00(+0.00%)
May 30, 2017 0.0009 0.0010 0.0008 0.0008 4,370,586 -0.00(-11.11%)
May 26, 2017 0.0011 0.0013 0.0009 0.0009 3,093,783 -0.00(-25.00%)
May 25, 2017 0.0010 0.0024 0.0010 0.0012 22,938,552 +0.00(+20.00%)
May 24, 2017 0.0009 0.0010 0.0009 0.0010 1,301,000 +0.00(+0.00%)
May 23, 2017 0.0013 0.0013 0.0010 0.0010 980,769 -0.00(-23.08%)
May 22, 2017 0.0013 0.0013 0.0008 0.0013 1,373,994 +0.00(+0.00%)
May 19, 2017 0.0013 0.0013 0.0009 0.0013 2,440,666 +0.00(+18.18%)
May 18, 2017 0.0013 0.0017 0.0009 0.0011 5,811,606 -0.00(-15.38%)
May 17, 2017 0.0009 0.0017 0.0009 0.0013 12,819,998 +0.00(+44.44%)
May 15, 2017 0.0009 0.0009 0.0009 2 +0.00(+12.50%)
May 11, 2017 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
May 10, 2017 0.0010 0.0010 0.0008 0.0010 612,806 -0.00(-8.26%)
May 09, 2017 0.0012 0.0012 0.0011 0.0011 43,000 +0.00(+21.11%)
May 03, 2017 0.0009 0.0009 0.0009 0 -0.00(-30.77%)
May 01, 2017 0.0013 0.0013 0.0013 2 +0.00(+0.00%)
Apr 28, 2017 0.0013 0.0013 0.0013 0.0013 135,002 -0.00(-13.33%)
Apr 27, 2017 0.0015 0.0015 0.0015 0.0015 5,000 +0.00(+15.38%)
Apr 26, 2017 0.0015 0.0015 0.0013 0.0013 1,139,668 -0.00(-13.33%)
Apr 25, 2017 0.0009 0.0015 0.0009 0.0015 1,180,001 +0.00(+15.38%)
Apr 21, 2017 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 20, 2017 0.0012 0.0013 0.0012 0.0013 310,002 +0.00(+8.33%)
Apr 18, 2017 0.0012 0.0012 0.0012 1 +0.00(+33.33%)
Apr 13, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 12, 2017 0.0014 0.0015 0.0008 0.0009 5,687,576 -0.00(-40.00%)
Apr 11, 2017 0.0006 0.0017 0.0006 0.0015 15,407,892 +0.00(+66.67%)
Apr 10, 2017 0.0009 0.0009 0.0009 0.0009 200,501 +0.00(+12.50%)
Apr 06, 2017 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Apr 05, 2017 0.0009 0.0009 0.0009 0.0009 790,002 +0.00(+12.50%)
Apr 04, 2017 0.0008 0.0008 0.0006 0.0008 9,050,001 +0.00(+14.29%)
Apr 03, 2017 0.0008 0.0008 0.0007 0.0007 1,465,669 -0.00(-22.22%)
Mar 31, 2017 0.0013 0.0013 0.0008 0.0009 7,464,814 -0.00(-30.77%)
Mar 29, 2017 0.0013 0.0013 0.0013 2 +0.00(+0.00%)
Mar 28, 2017 0.0012 0.0013 0.0010 0.0013 155,740 +0.00(+8.33%)
Mar 27, 2017 0.0012 0.0013 0.0012 0.0012 40,893 +0.00(+0.00%)
Mar 24, 2017 0.0012 0.0012 0.0011 0.0012 164,176 +0.00(+9.09%)
Mar 23, 2017 0.0011 0.0012 0.0011 0.0011 9,000 +0.00(+10.00%)
Mar 22, 2017 0.0013 0.0013 0.0007 0.0010 9,447,321 -0.00(-16.67%)
Mar 21, 2017 0.0012 0.0013 0.0012 0.0012 582,840 +0.00(+9.09%)
Mar 20, 2017 0.0011 0.0011 0.0008 0.0011 8,981,649 -0.00(-31.25%)
Mar 17, 2017 0.0010 0.0016 0.0010 0.0016 2,456,352 +0.00(+45.45%)
Mar 16, 2017 0.0012 0.0012 0.0009 0.0011 7,028,361 -0.00(-8.33%)
Mar 15, 2017 0.0016 0.0016 0.0012 0.0012 281,065 -0.00(-14.29%)
Mar 14, 2017 0.0013 0.0014 0.0011 0.0014 179,662 +0.00(+7.69%)
Mar 13, 2017 0.0013 0.0014 0.0013 0.0013 302,003 +0.00(+0.00%)
Mar 10, 2017 0.0017 0.0017 0.0012 0.0013 1,059,393 -0.00(-21.21%)
Mar 09, 2017 0.0017 0.0017 0.0016 0.0016 87,609 -0.00(-2.94%)
Mar 08, 2017 0.0015 0.0017 0.0015 0.0017 440,001 +0.00(+41.67%)
Mar 07, 2017 0.0019 0.0020 0.0012 0.0012 9,553,068 -0.00(-53.85%)
Mar 06, 2017 0.0022 0.0033 0.0018 0.0026 1,702,508 +0.00(+18.18%)
Mar 03, 2017 0.0018 0.0022 0.0017 0.0022 1,082,822 +0.00(+29.41%)
Mar 02, 2017 0.0017 0.0017 0.0017 0.0017 608,345 +0.00(+6.25%)
Mar 01, 2017 0.0013 0.0018 0.0011 0.0016 2,108,354 +0.00(+23.08%)
Feb 28, 2017 0.0019 0.0019 0.0011 0.0013 6,550,752 -0.00(-7.14%)
Feb 27, 2017 0.0014 0.0014 0.0014 0.0014 100,001 +0.00(+0.00%)
Feb 24, 2017 0.0013 0.0014 0.0010 0.0014 7,300,234 -0.00(-26.32%)
Feb 23, 2017 0.0019 0.0019 0.0019 0.0019 102 +0.00(+0.00%)
Feb 22, 2017 0.0018 0.0019 0.0013 0.0019 1,211,874 +0.00(+58.33%)
Feb 21, 2017 0.0012 0.0012 0.0012 0.0012 230,609 -0.00(-14.29%)
Feb 17, 2017 0.0014 0.0014 0.0014 0 -0.00(-30.00%)
Feb 16, 2017 0.0019 0.0020 0.0019 0.0020 746,807 -0.00(-9.09%)
Feb 15, 2017 0.0023 0.0023 0.0012 0.0022 6,080,818 -0.00(-4.35%)
Feb 14, 2017 0.0020 0.0025 0.0020 0.0023 716,129 +0.00(+0.00%)
Feb 13, 2017 0.0023 0.0023 0.0022 0.0023 643,267 +0.00(+43.75%)
Feb 10, 2017 0.0015 0.0023 0.0013 0.0016 5,238,186 -0.00(-15.79%)
Feb 09, 2017 0.0017 0.0019 0.0016 0.0019 325,999 +0.00(+35.71%)
Feb 08, 2017 0.0019 0.0024 0.0014 0.0014 2,707,003 -0.00(-26.32%)
Feb 07, 2017 0.0022 0.0022 0.0013 0.0019 3,106,724 -0.00(-34.48%)
Feb 06, 2017 0.0025 0.0029 0.0020 0.0029 599,919 +0.00(+20.83%)
Feb 03, 2017 0.0025 0.0027 0.0017 0.0024 6,648,288 -0.00(-4.00%)
Feb 02, 2017 0.0034 0.0034 0.0025 0.0025 3,276,690 -0.00(-19.35%)
Feb 01, 2017 0.0050 0.0050 0.0030 0.0031 2,199,872 -0.00(-54.41%)
Jan 31, 2017 0.0050 0.0068 0.0028 0.0068 1,013,802 +0.00(+36.00%)
Jan 30, 2017 0.0040 0.0050 0.0040 0.0050 70,204 -0.00(-9.09%)
Jan 27, 2017 0.0110 0.0110 0.0036 0.0055 2,099,628 +0.00(+12.24%)
Jan 26, 2017 0.0055 0.0055 0.0041 0.0049 845,814 -0.00(-18.33%)
Jan 25, 2017 0.0113 0.0114 0.0060 0.0060 406,161 -0.00(-31.35%)
Jan 24, 2017 0.0044 0.0087 0.0044 0.0087 47,335 +0.00(+103.26%)
Jan 23, 2017 0.0090 0.0090 0.0043 0.0043 21,333 -0.01(-62.28%)
Jan 20, 2017 0.0080 0.0115 0.0070 0.0114 90,386 +0.00(+8.57%)
Jan 19, 2017 0.0070 0.0105 0.0043 0.0105 291,356 +0.00(+50.00%)
Jan 18, 2017 0.0061 0.0085 0.0061 0.0070 96,870 +0.00(+14.75%)
Jan 17, 2017 0.0061 0.0061 0.0061 0.0061 46,006 -0.00(-6.15%)
Jan 13, 2017 0.0065 0.0065 0.0065 0 +0.00(+1.56%)
Jan 12, 2017 0.0050 0.0150 0.0049 0.0064 1,654,855 +0.00(+56.10%)
Jan 11, 2017 0.0055 0.0055 0.0031 0.0041 831,233 -0.00(-25.45%)
Jan 10, 2017 0.0051 0.0100 0.0051 0.0055 252,558 +0.00(+10.00%)
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.