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 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.