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 (%)
Jan 29, 2021 4.885 5.180 4.780 5.090 74,400 -0.07(-1.36%)
Jan 28, 2021 5.100 5.300 4.520 5.160 104,045 -0.15(-2.82%)
Jan 27, 2021 5.710 5.725 4.000 5.310 141,404 -0.36(-6.35%)
Jan 26, 2021 5.500 5.760 5.400 5.670 51,566 +0.15(+2.72%)
Jan 25, 2021 5.800 5.850 5.450 5.520 89,986 -0.33(-5.64%)
Jan 22, 2021 5.770 5.850 5.500 5.850 33,700 +0.05(+0.95%)
Jan 21, 2021 5.550 6.000 5.460 5.795 48,681 +0.24(+4.23%)
Jan 20, 2021 5.770 5.790 5.400 5.560 113,573 -0.21(-3.71%)
Jan 19, 2021 6.150 6.360 5.400 5.774 103,048 -0.44(-7.10%)
Jan 15, 2021 6.300 6.500 6.170 6.215 43,700 -0.03(-0.55%)
Jan 14, 2021 6.100 6.305 5.800 6.250 88,188 +0.15(+2.46%)
Jan 13, 2021 6.150 6.150 5.300 6.100 151,761 +0.00(+0.00%)
Jan 12, 2021 6.345 6.460 5.700 6.100 124,036 -0.23(-3.63%)
Jan 11, 2021 6.600 6.700 6.270 6.330 46,924 -0.19(-2.91%)
Jan 08, 2021 6.400 6.780 6.260 6.520 62,500 +0.06(+1.01%)
Jan 07, 2021 6.730 6.800 6.350 6.455 50,731 -0.28(-4.09%)
Jan 06, 2021 6.600 6.775 6.500 6.730 41,169 +0.06(+0.90%)
Jan 05, 2021 6.680 6.790 6.500 6.670 59,173 -0.02(-0.33%)
Jan 04, 2021 6.950 6.950 6.650 6.692 44,636 -0.20(-2.87%)
Dec 31, 2020 6.890 6.890 6.890 42,881 +0.01(+0.15%)
Dec 30, 2020 7.000 7.100 6.860 6.880 42,881 -0.12(-1.71%)
Dec 29, 2020 7.090 7.210 6.950 7.000 40,364 -0.09(-1.27%)
Dec 28, 2020 7.070 7.180 6.950 7.090 29,264 +0.02(+0.28%)
Dec 24, 2020 7.070 7.070 6.800 7.070 13,500 +0.00(+0.00%)
Dec 23, 2020 6.980 7.250 6.960 7.070 32,920 +0.10(+1.43%)
Dec 22, 2020 6.650 6.970 6.600 6.970 38,145 +0.29(+4.42%)
Dec 21, 2020 6.775 6.850 6.600 6.675 29,678 -0.20(-2.84%)
Dec 18, 2020 6.920 7.140 6.700 6.870 39,600 +0.01(+0.15%)
Dec 17, 2020 6.990 6.990 6.650 6.860 31,974 -0.09(-1.29%)
Dec 16, 2020 7.000 7.110 6.710 6.950 23,380 -0.07(-1.00%)
Dec 15, 2020 6.990 7.250 6.580 7.020 63,755 +0.07(+1.01%)
Dec 14, 2020 7.300 7.450 6.950 6.950 48,795 -0.20(-2.80%)
Dec 11, 2020 7.300 7.750 7.100 7.150 143,100 +0.05(+0.70%)
Dec 10, 2020 6.940 7.120 6.860 7.100 40,320 +0.24(+3.50%)
Dec 09, 2020 6.890 6.890 6.600 6.860 47,180 +0.03(+0.37%)
Dec 08, 2020 7.000 7.000 6.635 6.835 70,199 -0.13(-1.94%)
Dec 07, 2020 7.100 7.150 6.810 6.970 72,137 -0.18(-2.52%)
Dec 04, 2020 7.220 7.340 6.910 7.150 90,900 -0.06(-0.83%)
Dec 03, 2020 7.230 7.385 7.040 7.210 61,902 +0.06(+0.84%)
Dec 02, 2020 7.060 7.230 7.060 7.150 32,347 +0.09(+1.27%)
Dec 01, 2020 7.350 7.400 6.500 7.060 80,599 -0.31(-4.21%)
Nov 30, 2020 7.120 7.400 7.100 7.370 94,729 +0.27(+3.80%)
Nov 27, 2020 7.050 7.200 7.000 7.100 21,900 +0.07(+1.07%)
Nov 25, 2020 6.990 7.050 6.810 7.025 51,000 +0.04(+0.50%)
Nov 24, 2020 7.170 7.210 6.840 6.990 74,166 -0.07(-0.99%)
Nov 23, 2020 6.820 7.170 6.750 7.060 121,415 +0.41(+6.17%)
Nov 20, 2020 6.000 6.650 6.000 6.650 117,500 +0.56(+9.20%)
Nov 19, 2020 6.070 6.100 5.900 6.090 33,584 +0.03(+0.50%)
Nov 18, 2020 6.075 6.145 5.990 6.060 36,617 +0.01(+0.17%)
Nov 17, 2020 6.290 6.290 6.035 6.050 23,118 -0.22(-3.51%)
Nov 16, 2020 5.920 6.350 5.825 6.270 44,261 +0.27(+4.50%)
Nov 13, 2020 5.900 6.000 5.780 6.000 28,900 +0.12(+2.04%)
Nov 12, 2020 5.650 5.890 5.650 5.880 29,191 +0.10(+1.73%)
Nov 11, 2020 5.860 6.000 5.750 5.780 31,554 -0.19(-3.18%)
Nov 10, 2020 5.810 6.010 5.810 5.970 21,866 -0.10(-1.65%)
Nov 09, 2020 5.700 6.100 5.600 6.070 75,019 +0.22(+3.76%)
Nov 06, 2020 5.880 5.940 5.700 5.850 45,700 +0.00(+0.00%)
Nov 05, 2020 5.850 5.850 5.700 5.850 50,988 +0.01(+0.22%)
Nov 04, 2020 5.770 5.910 5.700 5.837 29,482 +0.05(+0.81%)
Nov 03, 2020 5.720 5.900 5.720 5.790 9,442 +0.08(+1.40%)
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.