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 (%)
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%)
Nov 02, 2020 5.810 5.830 5.660 5.710 53,587 -0.09(-1.62%)
Oct 30, 2020 5.900 5.950 5.550 5.804 39,200 -0.11(-1.79%)
Oct 29, 2020 6.080 6.080 5.610 5.910 49,259 +0.07(+1.20%)
Oct 28, 2020 5.470 6.100 5.370 5.840 78,755 +0.37(+6.76%)
Oct 27, 2020 5.510 5.600 5.235 5.470 44,169 -0.12(-2.15%)
Oct 26, 2020 5.780 5.790 5.400 5.590 49,924 -0.21(-3.62%)
Oct 23, 2020 5.700 5.800 5.630 5.800 28,800 +0.00(+0.00%)
Oct 22, 2020 5.720 5.870 5.650 5.800 41,637 +0.01(+0.26%)
Oct 21, 2020 5.950 6.020 5.750 5.785 63,884 -0.21(-3.42%)
Oct 20, 2020 5.870 5.990 5.730 5.990 29,130 +0.13(+2.22%)
Oct 19, 2020 5.900 6.090 5.820 5.860 62,525 +0.01(+0.17%)
Oct 16, 2020 5.890 5.920 5.750 5.850 18,400 -0.04(-0.68%)
Oct 15, 2020 5.510 5.900 5.470 5.890 41,966 +0.03(+0.51%)
Oct 14, 2020 5.925 5.950 5.750 5.860 36,280 +0.03(+0.51%)
Oct 13, 2020 5.890 5.950 5.730 5.830 25,945 -0.10(-1.69%)
Oct 12, 2020 6.050 6.050 5.820 5.930 16,087 -0.07(-1.17%)
Oct 09, 2020 5.990 6.060 5.860 6.000 35,800 +0.14(+2.39%)
Oct 08, 2020 5.900 5.990 5.700 5.860 26,495 -0.03(-0.51%)
Oct 07, 2020 5.990 6.150 5.770 5.890 52,445 -0.09(-1.51%)
Oct 06, 2020 6.150 6.150 5.840 5.980 48,882 +0.01(+0.17%)
Oct 05, 2020 5.720 6.250 5.720 5.970 81,298 +0.27(+4.74%)
Oct 02, 2020 5.550 5.720 5.470 5.700 27,000 +0.06(+1.06%)
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.