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 (%)
May 28, 2021 10.28 10.83 9.770 10.80 41,899 +0.43(+4.15%)
May 27, 2021 10.48 10.74 10.06 10.37 25,819 +0.08(+0.78%)
May 26, 2021 10.20 10.35 9.950 10.29 20,456 -0.21(-2.00%)
May 25, 2021 10.57 10.62 10.20 10.50 8,862 -0.09(-0.85%)
May 24, 2021 11.07 11.15 10.10 10.59 15,973 -0.41(-3.73%)
May 21, 2021 10.79 11.06 10.45 11.00 20,100 +0.30(+2.80%)
May 20, 2021 10.89 11.50 10.30 10.70 37,453 +0.60(+5.94%)
May 19, 2021 10.25 10.37 9.600 10.10 31,892 +0.02(+0.20%)
May 18, 2021 8.840 10.31 8.810 10.08 65,593 +1.27(+14.42%)
May 17, 2021 9.760 10.25 8.510 8.810 119,778 -0.94(-9.64%)
May 14, 2021 9.970 11.00 9.510 9.750 90,928 -0.87(-8.19%)
May 13, 2021 11.89 12.29 7.850 10.62 208,810 -1.54(-12.66%)
May 12, 2021 12.51 12.94 11.97 12.16 51,555 -0.74(-5.74%)
May 11, 2021 12.63 13.10 12.25 12.90 49,196 +0.10(+0.78%)
May 10, 2021 12.75 13.44 12.63 12.80 29,172 -0.20(-1.54%)
May 07, 2021 13.65 13.65 12.63 13.00 65,083 -0.75(-5.45%)
May 06, 2021 13.27 13.89 12.82 13.75 39,169 +0.33(+2.46%)
May 05, 2021 12.76 13.42 12.50 13.42 48,039 +0.67(+5.25%)
May 04, 2021 13.22 13.25 11.70 12.75 65,035 -0.07(-0.55%)
May 03, 2021 13.44 13.45 12.00 12.82 90,764 -0.63(-4.68%)
Apr 30, 2021 14.02 14.05 11.75 13.45 142,700 -0.55(-3.93%)
Apr 29, 2021 12.90 14.00 12.80 14.00 155,783 +1.25(+9.80%)
Apr 28, 2021 13.80 13.90 12.23 12.75 168,811 -0.72(-5.35%)
Apr 27, 2021 10.19 13.47 10.19 13.47 249,081 +3.28(+32.19%)
Apr 26, 2021 9.990 10.19 9.800 10.19 106,045 +0.21(+2.10%)
Apr 23, 2021 10.00 10.03 9.250 9.980 125,400 +0.07(+0.71%)
Apr 22, 2021 9.330 10.01 9.300 9.910 160,974 +0.71(+7.72%)
Apr 21, 2021 9.000 9.580 8.145 9.200 136,392 +0.55(+6.36%)
Apr 20, 2021 7.390 8.890 7.390 8.650 148,388 +1.05(+13.82%)
Apr 19, 2021 7.190 7.710 7.160 7.600 116,561 +0.44(+6.15%)
Apr 16, 2021 7.110 7.250 7.040 7.160 90,800 +0.11(+1.56%)
Apr 15, 2021 6.650 7.050 6.360 7.050 64,817 +0.45(+6.82%)
Apr 14, 2021 6.700 6.790 5.680 6.600 24,052 -0.18(-2.65%)
Apr 13, 2021 6.840 6.890 6.560 6.780 18,257 -0.22(-3.14%)
Apr 12, 2021 7.110 7.110 6.560 7.000 22,874 -0.01(-0.21%)
Apr 09, 2021 7.080 7.120 6.800 7.015 41,600 -0.12(-1.75%)
Apr 08, 2021 7.000 7.140 6.985 7.140 57,174 +0.14(+2.00%)
Apr 07, 2021 7.000 7.000 6.820 7.000 51,702 +0.21(+3.09%)
Apr 06, 2021 6.400 6.930 6.340 6.790 42,733 +0.29(+4.46%)
Apr 05, 2021 6.600 6.900 6.390 6.500 44,330 -0.20(-2.99%)
Apr 01, 2021 6.500 6.700 6.220 6.700 39,900 +0.20(+3.08%)
Mar 31, 2021 6.650 6.700 6.320 6.500 21,754 +0.00(+0.00%)
Mar 30, 2021 6.490 6.600 6.330 6.500 71,788 +0.20(+3.17%)
Mar 29, 2021 5.825 6.710 5.800 6.300 73,623 +0.61(+10.72%)
Mar 26, 2021 5.600 6.000 5.550 5.690 68,500 +0.10(+1.79%)
Mar 25, 2021 5.550 5.600 5.500 5.590 25,577 +0.01(+0.18%)
Mar 24, 2021 5.570 5.600 5.360 5.580 30,903 +0.09(+1.64%)
Mar 23, 2021 5.500 5.650 5.400 5.490 40,952 -0.01(-0.18%)
Mar 22, 2021 5.600 5.700 5.410 5.500 113,275 +0.35(+6.80%)
Mar 19, 2021 5.150 5.190 5.010 5.150 18,000 -0.19(-3.56%)
Mar 18, 2021 5.150 5.350 5.000 5.340 17,477 +0.19(+3.69%)
Mar 17, 2021 5.100 5.290 5.050 5.150 16,673 -0.05(-0.96%)
Mar 16, 2021 5.110 5.250 5.090 5.200 16,470 -0.06(-1.14%)
Mar 15, 2021 5.300 5.350 5.110 5.260 9,121 +0.04(+0.77%)
Mar 12, 2021 5.440 5.475 4.980 5.220 44,500 -0.07(-1.32%)
Mar 11, 2021 5.300 5.495 5.050 5.290 30,431 -0.01(-0.19%)
Mar 10, 2021 5.740 5.740 5.020 5.300 40,095 -0.41(-7.18%)
Mar 09, 2021 5.490 5.710 5.080 5.710 58,318 +0.21(+3.82%)
Mar 08, 2021 5.480 5.500 5.100 5.500 42,389 +0.11(+2.04%)
Mar 05, 2021 5.674 5.780 5.020 5.390 35,600 -0.30(-5.27%)
Mar 04, 2021 5.500 5.700 4.890 5.690 66,586 +0.19(+3.45%)
Mar 03, 2021 5.540 5.720 5.150 5.500 67,524 -0.08(-1.43%)
Mar 02, 2021 5.800 5.800 5.490 5.580 46,671 +0.12(+2.20%)
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.