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 (%)
Feb 28, 2022 5.440 5.535 5.010 5.120 26,550 -0.43(-7.75%)
Feb 25, 2022 5.540 5.605 5.400 5.550 15,158 +0.10(+1.83%)
Feb 24, 2022 5.610 5.620 4.650 5.450 54,436 -0.25(-4.39%)
Feb 23, 2022 5.850 5.850 5.650 5.700 19,724 -0.14(-2.40%)
Feb 22, 2022 5.700 5.900 5.700 5.840 21,605 +0.10(+1.74%)
Feb 18, 2022 5.740 0 -0.26(-4.33%)
Feb 17, 2022 5.870 6.150 5.870 6.000 11,295 -0.15(-2.44%)
Feb 16, 2022 5.890 6.150 5.720 6.150 15,918 +0.27(+4.59%)
Feb 15, 2022 6.040 6.040 5.610 5.880 19,313 -0.07(-1.18%)
Feb 14, 2022 6.030 6.040 5.950 5.950 3,491 -0.04(-0.67%)
Feb 11, 2022 5.970 6.040 5.970 5.990 7,162 +0.03(+0.50%)
Feb 10, 2022 6.015 6.040 5.900 5.960 14,854 -0.07(-1.16%)
Feb 09, 2022 6.070 6.100 5.850 6.030 21,130 -0.05(-0.82%)
Feb 08, 2022 6.020 6.120 6.000 6.080 12,632 +0.06(+1.00%)
Feb 07, 2022 6.200 6.205 6.020 6.020 30,876 -0.18(-2.90%)
Feb 04, 2022 6.230 6.490 6.100 6.200 24,219 -0.23(-3.58%)
Feb 03, 2022 6.320 6.430 6.130 6.430 17,405 +0.15(+2.39%)
Feb 02, 2022 6.340 6.340 6.250 6.280 7,058 -0.05(-0.79%)
Feb 01, 2022 6.230 6.400 6.230 6.330 9,978 +0.09(+1.44%)
Jan 31, 2022 6.450 6.490 6.150 6.240 40,015 -0.15(-2.35%)
Jan 28, 2022 6.200 6.490 6.100 6.390 10,954 +0.21(+3.31%)
Jan 27, 2022 6.640 6.800 6.060 6.185 19,429 -0.32(-4.85%)
Jan 26, 2022 6.440 6.690 6.300 6.500 53,996 +0.06(+0.93%)
Jan 25, 2022 5.980 6.440 5.840 6.440 32,310 +0.60(+10.27%)
Jan 24, 2022 6.010 6.450 5.760 5.840 24,174 -0.16(-2.67%)
Jan 21, 2022 6.400 6.450 6.000 6.000 18,321 -0.43(-6.69%)
Jan 20, 2022 6.380 6.450 6.345 6.430 8,512 +0.05(+0.78%)
Jan 19, 2022 6.490 6.495 6.210 6.380 15,620 +0.08(+1.35%)
Jan 18, 2022 6.350 6.400 6.190 6.295 8,868 -0.11(-1.64%)
Jan 14, 2022 6.400 0 +0.18(+2.89%)
Jan 13, 2022 6.200 6.250 6.020 6.220 13,153 -0.21(-3.26%)
Jan 12, 2022 6.270 6.900 6.270 6.430 30,583 +0.17(+2.71%)
Jan 11, 2022 6.130 6.270 6.010 6.260 13,414 +0.13(+2.12%)
Jan 10, 2022 6.320 6.340 5.890 6.130 13,292 -0.08(-1.29%)
Jan 07, 2022 6.090 6.450 6.090 6.210 16,312 +0.14(+2.31%)
Jan 06, 2022 6.050 6.210 5.980 6.070 9,646 -0.01(-0.16%)
Jan 05, 2022 6.010 6.380 5.850 6.080 12,886 +0.06(+1.00%)
Jan 04, 2022 6.337 6.337 5.820 6.020 40,510 -0.35(-5.49%)
Jan 03, 2022 6.430 6.430 6.260 6.370 7,759 -0.05(-0.78%)
Dec 31, 2021 6.380 6.430 6.110 6.420 22,546 +0.04(+0.68%)
Dec 30, 2021 6.445 6.480 5.800 6.377 36,011 -0.10(-1.60%)
Dec 29, 2021 6.440 6.490 6.380 6.480 10,905 -0.07(-1.07%)
Dec 28, 2021 6.450 6.560 6.220 6.550 17,672 +0.05(+0.77%)
Dec 27, 2021 6.610 6.910 6.380 6.500 34,175 -0.13(-1.96%)
Dec 23, 2021 6.890 6.890 6.450 6.630 40,896 -0.26(-3.77%)
Dec 22, 2021 6.900 7.000 6.760 6.890 13,934 -0.18(-2.55%)
Dec 21, 2021 6.700 7.125 6.620 7.070 39,516 +0.45(+6.80%)
Dec 20, 2021 6.770 6.770 6.510 6.620 14,267 -0.17(-2.50%)
Dec 17, 2021 6.825 6.840 6.520 6.790 36,982 -0.10(-1.45%)
Dec 16, 2021 6.880 6.950 6.800 6.890 16,646 -0.01(-0.14%)
Dec 15, 2021 6.770 6.900 6.690 6.900 15,391 +0.10(+1.52%)
Dec 14, 2021 7.000 7.000 6.620 6.797 13,665 -0.20(-2.90%)
Dec 13, 2021 7.160 7.241 6.500 7.000 32,623 -0.19(-2.64%)
Dec 10, 2021 7.300 7.300 7.150 7.190 8,189 -0.10(-1.37%)
Dec 09, 2021 7.170 7.350 7.160 7.290 12,465 +0.18(+2.53%)
Dec 08, 2021 7.400 7.490 7.110 7.110 28,909 -0.24(-3.27%)
Dec 07, 2021 7.400 7.400 7.200 7.350 23,532 +0.11(+1.52%)
Dec 06, 2021 7.400 7.500 7.160 7.240 44,691 +0.13(+1.83%)
Dec 03, 2021 7.000 7.410 6.900 7.110 46,896 +0.13(+1.86%)
Dec 02, 2021 7.055 7.110 6.840 6.980 12,883 +0.00(+0.00%)
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.