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, 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%)
Dec 01, 2021 7.400 7.400 6.870 6.980 32,078 -0.27(-3.72%)
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%)
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.