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 (%)
Nov 30, 2021 7.490 7.490 6.930 7.250 27,265 -0.24(-3.20%)
Nov 29, 2021 7.145 8.050 6.880 7.490 32,704 +0.34(+4.76%)
Nov 26, 2021 6.950 7.150 6.890 7.150 14,873 +0.12(+1.63%)
Nov 24, 2021 7.210 7.390 6.895 7.035 48,375 -0.27(-3.76%)
Nov 23, 2021 7.700 7.750 7.020 7.310 30,908 -0.47(-6.04%)
Nov 22, 2021 7.990 8.050 7.550 7.780 43,721 -0.19(-2.38%)
Nov 19, 2021 7.840 7.980 7.550 7.970 14,484 +0.39(+5.15%)
Nov 18, 2021 7.470 7.580 7.480 7.580 16,577 +0.11(+1.47%)
Nov 17, 2021 7.690 7.700 7.300 7.470 50,429 -0.22(-2.86%)
Nov 16, 2021 7.750 7.750 7.380 7.690 23,361 +0.01(+0.13%)
Nov 15, 2021 8.120 8.120 7.600 7.680 25,162 -0.23(-2.91%)
Nov 12, 2021 7.900 8.480 7.835 7.910 44,119 -0.01(-0.13%)
Nov 11, 2021 8.140 8.430 7.750 7.920 23,048 -0.20(-2.46%)
Nov 10, 2021 8.150 8.120 18,714 -0.05(-0.61%)
Nov 09, 2021 8.290 8.400 8.100 8.170 19,063 -0.11(-1.33%)
Nov 08, 2021 8.300 8.300 8.080 8.280 22,918 -0.02(-0.24%)
Nov 05, 2021 8.390 8.390 8.140 8.300 11,628 +0.17(+2.09%)
Nov 04, 2021 7.760 8.300 7.750 8.130 34,522 +0.37(+4.77%)
Nov 03, 2021 7.580 7.840 7.400 7.760 43,837 +0.28(+3.74%)
Nov 02, 2021 7.460 7.600 7.300 7.480 28,432 -0.12(-1.58%)
Nov 01, 2021 7.525 7.600 7.400 7.600 61,739 +0.10(+1.33%)
Oct 29, 2021 7.500 7.850 7.400 7.500 54,674 +0.05(+0.67%)
Oct 28, 2021 7.690 7.690 7.310 7.450 49,761 -0.20(-2.61%)
Oct 27, 2021 7.440 8.050 7.250 7.650 63,126 +0.40(+5.52%)
Oct 26, 2021 7.360 7.250 111,397 +0.17(+2.40%)
Oct 25, 2021 8.310 8.400 6.510 7.080 417,741 -1.55(-17.96%)
Oct 22, 2021 8.700 8.830 8.400 8.630 78,493 -0.22(-2.49%)
Oct 21, 2021 9.150 9.150 8.610 8.850 29,086 -0.16(-1.78%)
Oct 20, 2021 9.135 9.250 9.010 9.010 19,405 -0.12(-1.37%)
Oct 19, 2021 9.300 9.300 8.964 9.135 15,121 -0.21(-2.30%)
Oct 18, 2021 9.450 9.450 8.770 9.350 32,495 +0.17(+1.85%)
Oct 15, 2021 8.300 9.250 8.190 9.180 48,427 +0.88(+10.64%)
Oct 14, 2021 8.247 8.300 8.160 8.297 15,365 +0.05(+0.57%)
Oct 13, 2021 8.260 8.290 8.150 8.250 18,394 -0.02(-0.24%)
Oct 12, 2021 8.290 8.290 7.910 8.270 36,535 +0.00(+0.00%)
Oct 11, 2021 8.300 8.300 8.040 8.270 21,238 -0.03(-0.30%)
Oct 08, 2021 7.730 8.300 7.610 8.295 42,055 +0.56(+7.31%)
Oct 07, 2021 7.220 7.740 7.220 7.730 19,919 +0.31(+4.18%)
Oct 06, 2021 7.280 7.550 7.200 7.420 12,916 -0.13(-1.72%)
Oct 05, 2021 7.280 7.550 7.280 7.550 14,749 +0.27(+3.71%)
Oct 04, 2021 7.258 7.390 7.240 7.280 11,223 +0.01(+0.14%)
Oct 01, 2021 7.210 7.350 6.960 7.270 31,978 +0.00(+0.03%)
Sep 30, 2021 7.260 7.280 7.000 7.268 36,584 +0.02(+0.25%)
Sep 29, 2021 7.170 7.400 7.140 7.250 4,408 -0.04(-0.55%)
Sep 28, 2021 7.660 7.750 6.840 7.290 36,901 -0.46(-5.94%)
Sep 27, 2021 7.480 7.950 7.250 7.750 44,472 +0.26(+3.47%)
Sep 24, 2021 7.430 7.500 7.260 7.490 15,981 +0.06(+0.81%)
Sep 23, 2021 6.980 7.770 6.980 7.430 34,636 +0.45(+6.45%)
Sep 22, 2021 6.580 7.070 6.575 6.980 39,876 +0.43(+6.56%)
Sep 21, 2021 6.640 6.670 6.550 6.550 34,458 -0.07(-1.06%)
Sep 20, 2021 6.840 6.840 6.600 6.620 13,575 -0.20(-2.93%)
Sep 17, 2021 6.770 6.900 6.770 6.820 12,049 +0.02(+0.29%)
Sep 16, 2021 6.900 6.900 6.800 6.800 16,630 -0.10(-1.45%)
Sep 15, 2021 6.790 7.040 6.790 6.900 25,182 +0.02(+0.29%)
Sep 14, 2021 6.800 6.900 6.790 6.880 11,659 +0.09(+1.33%)
Sep 13, 2021 6.750 6.850 6.700 6.790 31,940 -0.08(-1.16%)
Sep 10, 2021 6.750 6.890 6.570 6.870 20,506 +0.07(+1.03%)
Sep 09, 2021 6.800 6.800 6.700 6.800 15,979 +0.00(+0.00%)
Sep 08, 2021 6.770 6.900 6.760 6.800 40,605 +0.03(+0.44%)
Sep 07, 2021 6.720 6.820 6.650 6.770 20,665 +0.02(+0.30%)
Sep 03, 2021 6.950 6.990 6.700 6.750 13,757 -0.20(-2.88%)
Sep 02, 2021 6.725 6.950 6.700 6.950 9,564 +0.24(+3.58%)
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.