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, 2019 0.0044 0.0047 0.0040 0.0046 3,400,400 +0.00(+4.55%)
Dec 30, 2019 0.0049 0.0049 0.0040 0.0044 1,809,547 +0.00(+0.00%)
Dec 27, 2019 0.0049 0.0049 0.0040 0.0044 4,013,000 -0.00(-8.33%)
Dec 26, 2019 0.0051 0.0051 0.0046 0.0048 159,765 +0.00(+2.13%)
Dec 24, 2019 0.0045 0.0049 0.0042 0.0047 2,611,300 -0.00(-4.08%)
Dec 23, 2019 0.0050 0.0050 0.0044 0.0049 2,063,082 -0.00(-2.00%)
Dec 20, 2019 0.0050 0.0050 0.0046 0.0050 1,848,900 +0.00(+0.00%)
Dec 19, 2019 0.0048 0.0052 0.0048 0.0050 1,980,079 +0.00(+2.04%)
Dec 18, 2019 0.0052 0.0052 0.0047 0.0049 3,927,205 -0.00(-5.77%)
Dec 17, 2019 0.0044 0.0052 0.0044 0.0052 1,167,980 +0.00(+6.12%)
Dec 16, 2019 0.0054 0.0058 0.0049 0.0049 3,972,810 -0.00(-9.26%)
Dec 13, 2019 0.0054 0.0060 0.0050 0.0054 13,969,800 +0.00(+0.00%)
Dec 12, 2019 0.0052 0.0056 0.0050 0.0054 4,580,313 +0.00(+8.00%)
Dec 11, 2019 0.0050 0.0054 0.0044 0.0050 3,088,509 +0.00(+4.17%)
Dec 10, 2019 0.0045 0.0048 0.0045 0.0048 698,002 -0.00(-2.04%)
Dec 09, 2019 0.0047 0.0050 0.0043 0.0049 2,834,402 -0.00(-2.00%)
Dec 06, 2019 0.0050 0.0055 0.0047 0.0050 5,931,600 +0.00(+0.00%)
Dec 05, 2019 0.0039 0.0050 0.0039 0.0050 3,503,606 +0.00(+6.38%)
Dec 04, 2019 0.0046 0.0047 0.0042 0.0047 72,101 +0.00(+2.17%)
Dec 03, 2019 0.0046 0.0047 0.0043 0.0046 452,001 -0.00(-2.13%)
Dec 02, 2019 0.0047 0.0047 0.0045 0.0047 398,256 +0.00(+0.00%)
Nov 29, 2019 0.0045 0.0047 0.0045 0.0047 540,500 +0.00(+4.44%)
Nov 27, 2019 0.0043 0.0045 0.0042 0.0045 563,300 -0.00(-2.17%)
Nov 26, 2019 0.0042 0.0046 0.0039 0.0046 1,393,484 +0.00(+4.55%)
Nov 25, 2019 0.0043 0.0045 0.0040 0.0044 200,684 -0.00(-2.22%)
Nov 22, 2019 0.0041 0.0045 0.0041 0.0045 479,300 +0.00(+0.00%)
Nov 21, 2019 0.0045 0.0045 0.0041 0.0045 280,997 +0.00(+2.27%)
Nov 20, 2019 0.0042 0.0044 0.0040 0.0044 242,433 +0.00(+0.00%)
Nov 19, 2019 0.0041 0.0044 0.0038 0.0044 412,768 +0.00(+2.33%)
Nov 18, 2019 0.0044 0.0045 0.0038 0.0043 1,547,656 +0.00(+2.38%)
Nov 15, 2019 0.0042 0.0046 0.0038 0.0042 4,257,200 -0.00(-8.70%)
Nov 14, 2019 0.0045 0.0047 0.0043 0.0046 758,006 +0.00(+0.00%)
Nov 13, 2019 0.0045 0.0046 0.0042 0.0046 1,236,867 +0.00(+2.22%)
Nov 12, 2019 0.0045 0.0047 0.0043 0.0045 2,726,016 +0.00(+0.00%)
Nov 11, 2019 0.0042 0.0045 0.0038 0.0045 2,195,757 +0.00(+0.00%)
Nov 08, 2019 0.0046 0.0047 0.0038 0.0045 1,924,900 +0.00(+0.00%)
Nov 07, 2019 0.0044 0.0046 0.0043 0.0045 1,995,013 +0.00(+2.27%)
Nov 06, 2019 0.0043 0.0045 0.0035 0.0044 2,538,835 +0.00(+4.76%)
Nov 05, 2019 0.0044 0.0044 0.0037 0.0042 3,233,313 +0.00(+10.53%)
Nov 04, 2019 0.0046 0.0052 0.0035 0.0038 10,319,055 -0.00(-20.83%)
Nov 01, 2019 0.0055 0.0055 0.0042 0.0048 1,884,900 -0.00(-4.00%)
Oct 31, 2019 0.0050 0.0053 0.0046 0.0050 2,375,191 +0.00(+2.04%)
Oct 30, 2019 0.0047 0.0050 0.0047 0.0049 1,994,489 +0.00(+0.00%)
Oct 29, 2019 0.0051 0.0052 0.0048 0.0049 2,351,507 +0.00(+2.08%)
Oct 28, 2019 0.0051 0.0051 0.0045 0.0048 4,444,392 -0.00(-7.69%)
Oct 25, 2019 0.0053 0.0056 0.0050 0.0052 6,547,900 -0.00(-1.89%)
Oct 24, 2019 0.0058 0.0058 0.0050 0.0053 2,006,325 -0.00(-5.36%)
Oct 23, 2019 0.0067 0.0067 0.0050 0.0056 4,148,851 +0.00(+1.82%)
Oct 22, 2019 0.0055 0.0056 0.0052 0.0055 450,104 +0.00(+0.00%)
Oct 21, 2019 0.0054 0.0055 0.0050 0.0055 2,461,112 +0.00(+0.00%)
Oct 18, 2019 0.0054 0.0055 0.0051 0.0055 724,700 +0.00(+1.85%)
Oct 17, 2019 0.0051 0.0054 0.0051 0.0054 1,840,809 +0.00(+5.88%)
Oct 16, 2019 0.0052 0.0052 0.0051 0.0051 583,501 -0.00(-1.92%)
Oct 15, 2019 0.0055 0.0055 0.0045 0.0052 3,449,495 +0.00(+1.96%)
Oct 14, 2019 0.0055 0.0056 0.0048 0.0051 1,372,361 -0.00(-7.27%)
Oct 11, 2019 0.0053 0.0055 0.0052 0.0055 1,139,800 +0.00(+3.77%)
Oct 10, 2019 0.0052 0.0053 0.0050 0.0053 1,379,286 -0.00(-1.85%)
Oct 09, 2019 0.0051 0.0054 0.0051 0.0054 1,417,804 +0.00(+1.89%)
Oct 08, 2019 0.0050 0.0054 0.0049 0.0053 1,168,698 +0.00(+6.00%)
Oct 07, 2019 0.0051 0.0053 0.0049 0.0050 307,940 -0.00(-3.85%)
Oct 04, 2019 0.0056 0.0056 0.0048 0.0052 7,740,700 -0.00(-7.14%)
Oct 03, 2019 0.0054 0.0056 0.0054 0.0056 1,223,780 +0.00(+1.82%)
Oct 02, 2019 0.0058 0.0058 0.0052 0.0055 1,703,248 -0.00(-5.17%)
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.