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 (%)
May 29, 2020 0.0140 0.0148 0.0128 0.0142 27,204,500 +0.00(+2.90%)
May 28, 2020 0.0128 0.0141 0.0114 0.0138 26,712,080 +0.00(+20.00%)
May 27, 2020 0.0105 0.0119 0.0105 0.0115 7,225,519 +0.00(+7.48%)
May 26, 2020 0.0110 0.0111 0.0088 0.0107 5,719,670 +0.00(+7.00%)
May 22, 2020 0.0110 0.0110 0.0092 0.0100 11,068,199 -0.00(-2.91%)
May 21, 2020 0.0104 0.0112 0.0099 0.0103 7,453,980 -0.00(-5.50%)
May 20, 2020 0.0114 0.0115 0.0102 0.0109 5,476,770 -0.00(-1.80%)
May 19, 2020 0.0115 0.0125 0.0099 0.0111 14,033,655 -0.00(-5.13%)
May 18, 2020 0.0102 0.0120 0.0100 0.0117 19,242,396 +0.00(+20.62%)
May 15, 2020 0.0088 0.0100 0.0087 0.0097 9,191,900 +0.00(+11.49%)
May 14, 2020 0.0090 0.0090 0.0080 0.0087 4,195,935 -0.00(-3.33%)
May 13, 2020 0.0088 0.0090 0.0078 0.0090 6,513,402 +0.00(+8.43%)
May 12, 2020 0.0099 0.0099 0.0080 0.0083 10,640,791 -0.00(-15.31%)
May 11, 2020 0.0089 0.0105 0.0082 0.0098 12,461,480 +0.00(+7.69%)
May 08, 2020 0.0079 0.0091 0.0079 0.0091 10,563,101 +0.00(+19.74%)
May 07, 2020 0.0069 0.0080 0.0067 0.0076 9,969,416 +0.00(+10.14%)
May 06, 2020 0.0080 0.0080 0.0065 0.0069 15,481,403 -0.00(-5.48%)
May 05, 2020 0.0075 0.0083 0.0071 0.0073 10,293,255 -0.00(-9.88%)
May 04, 2020 0.0088 0.0088 0.0075 0.0081 10,940,408 -0.00(-3.57%)
May 01, 2020 0.0095 0.0096 0.0079 0.0084 14,671,600 -0.00(-10.64%)
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%)
Feb 03, 2020 0.0044 0.0051 0.0044 0.0050 416,110 +0.00(+0.00%)
Jan 31, 2020 0.0050 0.0051 0.0047 0.0050 1,196,400 +0.00(+2.04%)
Jan 30, 2020 0.0053 0.0053 0.0048 0.0049 476,419 -0.00(-3.92%)
Jan 29, 2020 0.0055 0.0060 0.0046 0.0051 646,997 +0.00(+0.00%)
Jan 28, 2020 0.0050 0.0058 0.0042 0.0051 5,148,004 +0.00(+0.00%)
Jan 27, 2020 0.0056 0.0056 0.0046 0.0051 1,571,351 -0.00(-5.56%)
Jan 24, 2020 0.0052 0.0054 0.0047 0.0054 1,125,100 +0.00(+1.89%)
Jan 23, 2020 0.0058 0.0059 0.0047 0.0053 6,906,455 -0.00(-8.62%)
Jan 22, 2020 0.0060 0.0060 0.0055 0.0058 2,848,836 +0.00(+5.45%)
Jan 21, 2020 0.0052 0.0058 0.0047 0.0055 7,048,364 +0.00(+7.84%)
Jan 17, 2020 0.0050 0.0051 0.0044 0.0051 6,472,000 +0.00(+18.60%)
Jan 16, 2020 0.0041 0.0046 0.0040 0.0043 2,824,135 +0.00(+2.38%)
Jan 15, 2020 0.0041 0.0042 0.0041 0.0042 211,301 +0.00(+0.00%)
Jan 14, 2020 0.0051 0.0051 0.0040 0.0042 2,427,680 +0.00(+5.00%)
Jan 13, 2020 0.0043 0.0043 0.0039 0.0040 1,319,317 -0.00(-4.76%)
Jan 10, 2020 0.0042 0.0042 0.0040 0.0042 2,544,500 +0.00(+2.44%)
Jan 09, 2020 0.0042 0.0042 0.0041 0.0041 574,200 -0.00(-2.38%)
Jan 08, 2020 0.0046 0.0046 0.0039 0.0042 1,452,846 +0.00(+0.00%)
Jan 07, 2020 0.0042 0.0044 0.0040 0.0042 8,259,456 -0.00(-4.55%)
Jan 06, 2020 0.0048 0.0048 0.0040 0.0044 2,532,631 -0.00(-4.35%)
Jan 03, 2020 0.0046 0.0048 0.0042 0.0046 3,922,000 +0.00(+4.55%)
Jan 02, 2020 0.0045 0.0045 0.0042 0.0044 2,916,347 -0.00(-4.35%)
Dec 31, 2019 0.0044 0.0047 0.0040 0.0046 3,400,400 +0.00(+4.55%)
Dec 30, 2019 0.0049 0.0049 0.0040 0.0044 1,809,547 +0.00(+0.00%)
Dec 27, 2019 0.0049 0.0049 0.0040 0.0044 4,013,000 -0.00(-8.33%)
Dec 26, 2019 0.0051 0.0051 0.0046 0.0048 159,765 +0.00(+2.13%)
Dec 24, 2019 0.0045 0.0049 0.0042 0.0047 2,611,300 -0.00(-4.08%)
Dec 23, 2019 0.0050 0.0050 0.0044 0.0049 2,063,082 -0.00(-2.00%)
Dec 20, 2019 0.0050 0.0050 0.0046 0.0050 1,848,900 +0.00(+0.00%)
Dec 19, 2019 0.0048 0.0052 0.0048 0.0050 1,980,079 +0.00(+2.04%)
Dec 18, 2019 0.0052 0.0052 0.0047 0.0049 3,927,205 -0.00(-5.77%)
Dec 17, 2019 0.0044 0.0052 0.0044 0.0052 1,167,980 +0.00(+6.12%)
Dec 16, 2019 0.0054 0.0058 0.0049 0.0049 3,972,810 -0.00(-9.26%)
Dec 13, 2019 0.0054 0.0060 0.0050 0.0054 13,969,800 +0.00(+0.00%)
Dec 12, 2019 0.0052 0.0056 0.0050 0.0054 4,580,313 +0.00(+8.00%)
Dec 11, 2019 0.0050 0.0054 0.0044 0.0050 3,088,509 +0.00(+4.17%)
Dec 10, 2019 0.0045 0.0048 0.0045 0.0048 698,002 -0.00(-2.04%)
Dec 09, 2019 0.0047 0.0050 0.0043 0.0049 2,834,402 -0.00(-2.00%)
Dec 06, 2019 0.0050 0.0055 0.0047 0.0050 5,931,600 +0.00(+0.00%)
Dec 05, 2019 0.0039 0.0050 0.0039 0.0050 3,503,606 +0.00(+6.38%)
Dec 04, 2019 0.0046 0.0047 0.0042 0.0047 72,101 +0.00(+2.17%)
Dec 03, 2019 0.0046 0.0047 0.0043 0.0046 452,001 -0.00(-2.13%)
Dec 02, 2019 0.0047 0.0047 0.0045 0.0047 398,256 +0.00(+0.00%)
Nov 29, 2019 0.0045 0.0047 0.0045 0.0047 540,500 +0.00(+4.44%)
Nov 27, 2019 0.0043 0.0045 0.0042 0.0045 563,300 -0.00(-2.17%)
Nov 26, 2019 0.0042 0.0046 0.0039 0.0046 1,393,484 +0.00(+4.55%)
Nov 25, 2019 0.0043 0.0045 0.0040 0.0044 200,684 -0.00(-2.22%)
Nov 22, 2019 0.0041 0.0045 0.0041 0.0045 479,300 +0.00(+0.00%)
Nov 21, 2019 0.0045 0.0045 0.0041 0.0045 280,997 +0.00(+2.27%)
Nov 20, 2019 0.0042 0.0044 0.0040 0.0044 242,433 +0.00(+0.00%)
Nov 19, 2019 0.0041 0.0044 0.0038 0.0044 412,768 +0.00(+2.33%)
Nov 18, 2019 0.0044 0.0045 0.0038 0.0043 1,547,656 +0.00(+2.38%)
Nov 15, 2019 0.0042 0.0046 0.0038 0.0042 4,257,200 -0.00(-8.70%)
Nov 14, 2019 0.0045 0.0047 0.0043 0.0046 758,006 +0.00(+0.00%)
Nov 13, 2019 0.0045 0.0046 0.0042 0.0046 1,236,867 +0.00(+2.22%)
Nov 12, 2019 0.0045 0.0047 0.0043 0.0045 2,726,016 +0.00(+0.00%)
Nov 11, 2019 0.0042 0.0045 0.0038 0.0045 2,195,757 +0.00(+0.00%)
Nov 08, 2019 0.0046 0.0047 0.0038 0.0045 1,924,900 +0.00(+0.00%)
Nov 07, 2019 0.0044 0.0046 0.0043 0.0045 1,995,013 +0.00(+2.27%)
Nov 06, 2019 0.0043 0.0045 0.0035 0.0044 2,538,835 +0.00(+4.76%)
Nov 05, 2019 0.0044 0.0044 0.0037 0.0042 3,233,313 +0.00(+10.53%)
Nov 04, 2019 0.0046 0.0052 0.0035 0.0038 10,319,055 -0.00(-20.83%)
Nov 01, 2019 0.0055 0.0055 0.0042 0.0048 1,884,900 -0.00(-4.00%)
Oct 31, 2019 0.0050 0.0053 0.0046 0.0050 2,375,191 +0.00(+2.04%)
Oct 30, 2019 0.0047 0.0050 0.0047 0.0049 1,994,489 +0.00(+0.00%)
Oct 29, 2019 0.0051 0.0052 0.0048 0.0049 2,351,507 +0.00(+2.08%)
Oct 28, 2019 0.0051 0.0051 0.0045 0.0048 4,444,392 -0.00(-7.69%)
Oct 25, 2019 0.0053 0.0056 0.0050 0.0052 6,547,900 -0.00(-1.89%)
Oct 24, 2019 0.0058 0.0058 0.0050 0.0053 2,006,325 -0.00(-5.36%)
Oct 23, 2019 0.0067 0.0067 0.0050 0.0056 4,148,851 +0.00(+1.82%)
Oct 22, 2019 0.0055 0.0056 0.0052 0.0055 450,104 +0.00(+0.00%)
Oct 21, 2019 0.0054 0.0055 0.0050 0.0055 2,461,112 +0.00(+0.00%)
Oct 18, 2019 0.0054 0.0055 0.0051 0.0055 724,700 +0.00(+1.85%)
Oct 17, 2019 0.0051 0.0054 0.0051 0.0054 1,840,809 +0.00(+5.88%)
Oct 16, 2019 0.0052 0.0052 0.0051 0.0051 583,501 -0.00(-1.92%)
Oct 15, 2019 0.0055 0.0055 0.0045 0.0052 3,449,495 +0.00(+1.96%)
Oct 14, 2019 0.0055 0.0056 0.0048 0.0051 1,372,361 -0.00(-7.27%)
Oct 11, 2019 0.0053 0.0055 0.0052 0.0055 1,139,800 +0.00(+3.77%)
Oct 10, 2019 0.0052 0.0053 0.0050 0.0053 1,379,286 -0.00(-1.85%)
Oct 09, 2019 0.0051 0.0054 0.0051 0.0054 1,417,804 +0.00(+1.89%)
Oct 08, 2019 0.0050 0.0054 0.0049 0.0053 1,168,698 +0.00(+6.00%)
Oct 07, 2019 0.0051 0.0053 0.0049 0.0050 307,940 -0.00(-3.85%)
Oct 04, 2019 0.0056 0.0056 0.0048 0.0052 7,740,700 -0.00(-7.14%)
Oct 03, 2019 0.0054 0.0056 0.0054 0.0056 1,223,780 +0.00(+1.82%)
Oct 02, 2019 0.0058 0.0058 0.0052 0.0055 1,703,248 -0.00(-5.17%)
Oct 01, 2019 0.0055 0.0058 0.0050 0.0058 5,269,915 +0.00(+3.57%)
Sep 30, 2019 0.0065 0.0065 0.0053 0.0056 2,135,009 -0.00(-9.68%)
Sep 27, 2019 0.0058 0.0062 0.0058 0.0062 1,177,600 +0.00(+5.08%)
Sep 26, 2019 0.0062 0.0062 0.0058 0.0059 1,802,640 -0.00(-1.67%)
Sep 25, 2019 0.0063 0.0064 0.0060 0.0060 2,473,056 -0.00(-3.23%)
Sep 24, 2019 0.0060 0.0062 0.0057 0.0062 923,509 +0.00(+3.33%)
Sep 23, 2019 0.0057 0.0060 0.0051 0.0060 3,160,827 +0.00(+5.26%)
Sep 20, 2019 0.0055 0.0059 0.0054 0.0057 2,206,400 +0.00(+3.64%)
Sep 19, 2019 0.0060 0.0061 0.0053 0.0055 5,998,442 -0.00(-6.78%)
Sep 18, 2019 0.0060 0.0062 0.0059 0.0059 4,313,274 +0.00(+0.00%)
Sep 17, 2019 0.0063 0.0065 0.0059 0.0059 2,093,804 -0.00(-4.84%)
Sep 16, 2019 0.0065 0.0065 0.0059 0.0062 662,388 +0.00(+0.00%)
Sep 13, 2019 0.0066 0.0066 0.0059 0.0062 3,787,700 -0.00(-3.13%)
Sep 12, 2019 0.0067 0.0068 0.0060 0.0064 4,347,055 +0.00(+6.67%)
Sep 11, 2019 0.0063 0.0063 0.0060 0.0060 968,947 +0.00(+0.00%)
Sep 10, 2019 0.0070 0.0070 0.0059 0.0060 1,348,571 +0.00(+1.69%)
Sep 09, 2019 0.0066 0.0068 0.0055 0.0059 4,261,549 -0.00(-6.35%)
Sep 06, 2019 0.0061 0.0065 0.0060 0.0063 2,058,900 -0.00(-3.08%)
Sep 05, 2019 0.0056 0.0066 0.0056 0.0065 4,406,174 -0.00(-1.52%)
Sep 04, 2019 0.0064 0.0067 0.0058 0.0066 3,535,871 +0.00(+3.12%)
Sep 03, 2019 0.0056 0.0068 0.0055 0.0064 5,402,186 +0.00(+0.00%)
Aug 30, 2019 0.0065 0.0065 0.0059 0.0064 1,879,300 +0.00(+1.59%)
Aug 29, 2019 0.0061 0.0066 0.0060 0.0063 4,813,102 +0.00(+5.00%)
Aug 28, 2019 0.0056 0.0060 0.0050 0.0060 5,478,731 +0.00(+5.26%)
Aug 27, 2019 0.0058 0.0058 0.0047 0.0057 7,216,277 +0.00(+9.62%)
Aug 26, 2019 0.0054 0.0055 0.0046 0.0052 16,986,364 -0.00(-10.34%)
Aug 23, 2019 0.0061 0.0061 0.0051 0.0058 6,301,900 -0.00(-3.33%)
Aug 22, 2019 0.0068 0.0073 0.0053 0.0060 15,876,347 -0.00(-7.69%)
Aug 21, 2019 0.0049 0.0068 0.0047 0.0065 32,630,706 +0.00(+38.30%)
Aug 20, 2019 0.0050 0.0050 0.0046 0.0047 5,618,529 -0.00(-2.08%)
Aug 19, 2019 0.0053 0.0053 0.0046 0.0048 2,991,503 -0.00(-4.00%)
Aug 16, 2019 0.0053 0.0053 0.0049 0.0050 3,198,800 -0.00(-5.66%)
Aug 15, 2019 0.0054 0.0054 0.0047 0.0053 3,018,784 -0.00(-1.85%)
Aug 14, 2019 0.0050 0.0054 0.0048 0.0054 2,090,187 +0.00(+8.00%)
Aug 13, 2019 0.0051 0.0052 0.0049 0.0050 3,464,050 -0.00(-1.96%)
Aug 12, 2019 0.0047 0.0051 0.0046 0.0051 1,544,451 +0.00(+2.00%)
Aug 09, 2019 0.0049 0.0050 0.0047 0.0050 960,100 +0.00(+2.04%)
Aug 08, 2019 0.0050 0.0053 0.0047 0.0049 1,665,918 -0.00(-2.00%)
Aug 07, 2019 0.0036 0.0050 0.0036 0.0050 7,832,702 +0.00(+0.00%)
Aug 06, 2019 0.0050 0.0054 0.0050 0.0050 7,175,916 +0.00(+0.00%)
Aug 05, 2019 0.0052 0.0052 0.0044 0.0050 8,164,024 +0.00(+0.00%)
Aug 02, 2019 0.0058 0.0058 0.0048 0.0050 6,808,400 -0.00(-5.66%)
Aug 01, 2019 0.0061 0.0061 0.0047 0.0053 7,096,971 -0.00(-11.67%)
Jul 31, 2019 0.0061 0.0064 0.0060 0.0060 1,443,489 -0.00(-4.76%)
Jul 30, 2019 0.0061 0.0063 0.0056 0.0063 5,316,931 +0.00(+6.78%)
Jul 29, 2019 0.0062 0.0063 0.0056 0.0059 4,087,557 -0.00(-1.67%)
Jul 26, 2019 0.0064 0.0065 0.0059 0.0060 1,846,900 -0.00(-1.64%)
Jul 25, 2019 0.0065 0.0065 0.0061 0.0061 3,752,339 +0.00(+1.67%)
Jul 24, 2019 0.0062 0.0067 0.0057 0.0060 6,739,850 -0.00(-3.23%)
Jul 23, 2019 0.0060 0.0063 0.0056 0.0062 8,279,211 +0.00(+3.33%)
Jul 22, 2019 0.0062 0.0065 0.0055 0.0060 10,849,379 +0.00(+1.69%)
Jul 19, 2019 0.0057 0.0060 0.0055 0.0059 6,452,500 +0.00(+3.51%)
Jul 18, 2019 0.0060 0.0060 0.0052 0.0057 6,283,934 +0.00(+0.00%)
Jul 17, 2019 0.0055 0.0058 0.0048 0.0057 6,902,065 +0.00(+7.55%)
Jul 16, 2019 0.0052 0.0055 0.0048 0.0053 4,118,006 +0.00(+6.00%)
Jul 15, 2019 0.0052 0.0053 0.0046 0.0050 4,638,093 -0.00(-3.85%)
Jul 12, 2019 0.0047 0.0053 0.0047 0.0052 2,307,400 +0.00(+6.12%)
Jul 11, 2019 0.0048 0.0051 0.0047 0.0049 3,090,524 +0.00(+2.08%)
Jul 10, 2019 0.0048 0.0050 0.0038 0.0048 2,198,306 +0.00(+0.00%)
Jul 09, 2019 0.0050 0.0052 0.0044 0.0048 8,699,616 -0.00(-7.69%)
Jul 08, 2019 0.0057 0.0057 0.0049 0.0052 2,655,896 +0.00(+1.96%)
Jul 05, 2019 0.0057 0.0057 0.0048 0.0051 2,561,800 -0.00(-10.53%)
Jul 03, 2019 0.0058 0.0058 0.0051 0.0057 2,938,900 -0.00(-1.72%)
Jul 02, 2019 0.0061 0.0061 0.0054 0.0058 3,175,050 +0.00(+0.00%)
Jul 01, 2019 0.0062 0.0063 0.0055 0.0058 8,328,795 -0.00(-1.69%)
Jun 28, 2019 0.0057 0.0060 0.0052 0.0059 5,664,900 +0.00(+15.69%)
Jun 27, 2019 0.0060 0.0062 0.0048 0.0051 10,588,869 -0.00(-16.39%)
Jun 26, 2019 0.0055 0.0062 0.0048 0.0061 25,012,284 +0.00(+10.91%)
Jun 25, 2019 0.0050 0.0056 0.0048 0.0055 13,143,128 +0.00(+12.24%)
Jun 24, 2019 0.0044 0.0050 0.0044 0.0049 11,630,564 +0.00(+16.67%)
Jun 21, 2019 0.0045 0.0048 0.0042 0.0042 6,804,300 -0.00(-6.67%)
Jun 20, 2019 0.0040 0.0045 0.0036 0.0045 32,943,566 +0.00(+21.62%)
Jun 19, 2019 0.0038 0.0039 0.0033 0.0037 11,731,009 +0.00(+0.00%)
Jun 18, 2019 0.0030 0.0038 0.0030 0.0037 13,478,967 +0.00(+15.62%)
Jun 17, 2019 0.0029 0.0032 0.0029 0.0032 3,653,105 +0.00(+0.00%)
Jun 14, 2019 0.0032 0.0032 0.0029 0.0032 1,810,100 +0.00(+0.00%)
Jun 13, 2019 0.0035 0.0035 0.0030 0.0032 4,416,352 -0.00(-5.88%)
Jun 12, 2019 0.0033 0.0035 0.0029 0.0034 5,683,069 +0.00(+6.25%)
Jun 11, 2019 0.0035 0.0035 0.0028 0.0032 8,379,193 +0.00(+10.34%)
Jun 10, 2019 0.0034 0.0034 0.0026 0.0029 5,768,547 -0.00(-12.12%)
Jun 07, 2019 0.0032 0.0034 0.0029 0.0033 5,962,200 -0.00(-2.94%)
Jun 06, 2019 0.0032 0.0035 0.0028 0.0034 7,689,173 +0.00(+6.25%)
Jun 05, 2019 0.0039 0.0040 0.0031 0.0032 22,956,480 -0.00(-17.95%)
Jun 04, 2019 0.0028 0.0040 0.0028 0.0039 28,609,504 +0.00(+18.18%)
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.