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

Golden Matrix Group Inc (OP: GMGI )

8.650 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 (%)
Apr 30, 2020 0.0089 0.0096 0.0082 0.0094 15,317,633 +0.00(+13.25%)
Apr 29, 2020 0.0068 0.0086 0.0067 0.0083 20,774,348 +0.00(+23.88%)
Apr 28, 2020 0.0082 0.0088 0.0066 0.0067 16,493,384 -0.00(-20.24%)
Apr 27, 2020 0.0091 0.0128 0.0071 0.0084 103,129,960 -0.00(-1.18%)
Apr 24, 2020 0.0067 0.0085 0.0050 0.0085 67,195,504 +0.00(+28.79%)
Apr 23, 2020 0.0054 0.0066 0.0054 0.0066 35,435,976 +0.00(+24.53%)
Apr 22, 2020 0.0050 0.0053 0.0040 0.0053 15,119,134 +0.00(+17.78%)
Apr 21, 2020 0.0044 0.0045 0.0043 0.0045 430,528 +0.00(+2.27%)
Apr 20, 2020 0.0043 0.0044 0.0039 0.0044 261,886 +0.00(+0.00%)
Apr 17, 2020 0.0038 0.0044 0.0033 0.0044 694,500 +0.00(+2.33%)
Apr 16, 2020 0.0045 0.0045 0.0038 0.0043 4,000,958 -0.00(-4.44%)
Apr 15, 2020 0.0042 0.0049 0.0042 0.0045 1,195,505 +0.00(+2.27%)
Apr 14, 2020 0.0050 0.0050 0.0042 0.0044 1,814,075 -0.00(-6.38%)
Apr 13, 2020 0.0048 0.0048 0.0041 0.0047 1,975,656 +0.00(+2.17%)
Apr 09, 2020 0.0047 0.0048 0.0042 0.0046 2,105,600 -0.00(-2.13%)
Apr 08, 2020 0.0048 0.0060 0.0042 0.0047 2,178,670 +0.00(+4.44%)
Apr 07, 2020 0.0047 0.0048 0.0044 0.0045 3,371,097 -0.00(-4.26%)
Apr 06, 2020 0.0041 0.0048 0.0040 0.0047 5,083,229 +0.00(+9.30%)
Apr 03, 2020 0.0033 0.0044 0.0033 0.0043 1,808,100 +0.00(+0.00%)
Apr 02, 2020 0.0038 0.0043 0.0035 0.0043 1,599,156 +0.00(+4.88%)
Apr 01, 2020 0.0043 0.0045 0.0037 0.0041 9,156,688 -0.00(-12.77%)
Mar 31, 2020 0.0045 0.0047 0.0040 0.0047 237,081 +0.00(+0.00%)
Mar 30, 2020 0.0043 0.0048 0.0043 0.0047 1,657,742 +0.00(+2.17%)
Mar 27, 2020 0.0041 0.0046 0.0039 0.0046 754,400 +0.00(+0.00%)
Mar 26, 2020 0.0046 0.0048 0.0038 0.0046 2,164,420 +0.00(+2.22%)
Mar 25, 2020 0.0042 0.0047 0.0038 0.0045 2,321,128 +0.00(+12.50%)
Mar 24, 2020 0.0036 0.0044 0.0036 0.0040 6,431,488 +0.00(+11.11%)
Mar 23, 2020 0.0032 0.0036 0.0032 0.0036 689,312 -0.00(-2.70%)
Mar 20, 2020 0.0036 0.0037 0.0030 0.0037 1,792,900 +0.00(+0.00%)
Mar 19, 2020 0.0037 0.0037 0.0033 0.0037 1,373,297 -0.00(-7.50%)
Mar 18, 2020 0.0038 0.0040 0.0031 0.0040 2,516,796 +0.00(+0.00%)
Mar 17, 2020 0.0034 0.0040 0.0013 0.0040 8,248,868 +0.00(+29.03%)
Mar 16, 2020 0.0040 0.0040 0.0031 0.0031 1,625,774 -0.00(-22.50%)
Mar 13, 2020 0.0044 0.0044 0.0031 0.0040 6,743,300 -0.00(-9.09%)
Mar 12, 2020 0.0048 0.0048 0.0040 0.0044 2,137,266 +0.00(+0.00%)
Mar 11, 2020 0.0040 0.0047 0.0040 0.0044 1,642,635 +0.00(+2.33%)
Mar 10, 2020 0.0046 0.0046 0.0042 0.0043 2,324,900 -0.00(-4.44%)
Mar 09, 2020 0.0048 0.0048 0.0038 0.0045 3,916,693 -0.00(-6.25%)
Mar 06, 2020 0.0044 0.0049 0.0042 0.0048 2,673,600 +0.00(+9.09%)
Mar 05, 2020 0.0040 0.0045 0.0040 0.0044 1,884,788 +0.00(+2.33%)
Mar 04, 2020 0.0043 0.0045 0.0040 0.0043 2,619,854 +0.00(+2.38%)
Mar 03, 2020 0.0040 0.0046 0.0040 0.0042 6,123,533 +0.00(+2.44%)
Mar 02, 2020 0.0044 0.0044 0.0039 0.0041 674,497 -0.00(-2.38%)
Feb 28, 2020 0.0040 0.0042 0.0040 0.0042 279,200 +0.00(+5.00%)
Feb 27, 2020 0.0042 0.0043 0.0038 0.0040 2,834,084 -0.00(-6.98%)
Feb 26, 2020 0.0043 0.0043 0.0039 0.0043 2,666,873 +0.00(+0.00%)
Feb 25, 2020 0.0042 0.0043 0.0041 0.0043 1,039,210 +0.00(+2.38%)
Feb 24, 2020 0.0043 0.0044 0.0042 0.0042 545,232 -0.00(-2.33%)
Feb 21, 2020 0.0043 0.0043 0.0043 0.0043 1,174,100 +0.00(+0.00%)
Feb 20, 2020 0.0042 0.0043 0.0041 0.0043 1,137,414 +0.00(+2.38%)
Feb 19, 2020 0.0043 0.0045 0.0042 0.0042 1,732,335 -0.00(-2.33%)
Feb 18, 2020 0.0042 0.0043 0.0040 0.0043 5,738,293 -0.00(-6.52%)
Feb 14, 2020 0.0049 0.0049 0.0042 0.0046 616,000 -0.00(-2.13%)
Feb 13, 2020 0.0042 0.0048 0.0042 0.0047 1,934,881 +0.00(+2.17%)
Feb 12, 2020 0.0043 0.0048 0.0042 0.0046 3,903,504 +0.00(+2.22%)
Feb 11, 2020 0.0048 0.0049 0.0043 0.0045 1,561,132 -0.00(-6.25%)
Feb 10, 2020 0.0045 0.0049 0.0045 0.0048 931,799 -0.00(-2.04%)
Feb 07, 2020 0.0045 0.0049 0.0045 0.0049 862,000 -0.00(-2.00%)
Feb 06, 2020 0.0050 0.0052 0.0045 0.0050 734,671 +0.00(+8.70%)
Feb 05, 2020 0.0047 0.0050 0.0045 0.0046 2,967,403 +0.00(+0.00%)
Feb 04, 2020 0.0050 0.0050 0.0043 0.0046 2,495,012 -0.00(-8.00%)
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.