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 (%)
Feb 28, 2020 0.0040 0.0042 0.0040 0.0042 279,200 +0.00(+5.00%)
Feb 27, 2020 0.0042 0.0043 0.0038 0.0040 2,834,084 -0.00(-6.98%)
Feb 26, 2020 0.0043 0.0043 0.0039 0.0043 2,666,873 +0.00(+0.00%)
Feb 25, 2020 0.0042 0.0043 0.0041 0.0043 1,039,210 +0.00(+2.38%)
Feb 24, 2020 0.0043 0.0044 0.0042 0.0042 545,232 -0.00(-2.33%)
Feb 21, 2020 0.0043 0.0043 0.0043 0.0043 1,174,100 +0.00(+0.00%)
Feb 20, 2020 0.0042 0.0043 0.0041 0.0043 1,137,414 +0.00(+2.38%)
Feb 19, 2020 0.0043 0.0045 0.0042 0.0042 1,732,335 -0.00(-2.33%)
Feb 18, 2020 0.0042 0.0043 0.0040 0.0043 5,738,293 -0.00(-6.52%)
Feb 14, 2020 0.0049 0.0049 0.0042 0.0046 616,000 -0.00(-2.13%)
Feb 13, 2020 0.0042 0.0048 0.0042 0.0047 1,934,881 +0.00(+2.17%)
Feb 12, 2020 0.0043 0.0048 0.0042 0.0046 3,903,504 +0.00(+2.22%)
Feb 11, 2020 0.0048 0.0049 0.0043 0.0045 1,561,132 -0.00(-6.25%)
Feb 10, 2020 0.0045 0.0049 0.0045 0.0048 931,799 -0.00(-2.04%)
Feb 07, 2020 0.0045 0.0049 0.0045 0.0049 862,000 -0.00(-2.00%)
Feb 06, 2020 0.0050 0.0052 0.0045 0.0050 734,671 +0.00(+8.70%)
Feb 05, 2020 0.0047 0.0050 0.0045 0.0046 2,967,403 +0.00(+0.00%)
Feb 04, 2020 0.0050 0.0050 0.0043 0.0046 2,495,012 -0.00(-8.00%)
Feb 03, 2020 0.0044 0.0051 0.0044 0.0050 416,110 +0.00(+0.00%)
Jan 31, 2020 0.0050 0.0051 0.0047 0.0050 1,196,400 +0.00(+2.04%)
Jan 30, 2020 0.0053 0.0053 0.0048 0.0049 476,419 -0.00(-3.92%)
Jan 29, 2020 0.0055 0.0060 0.0046 0.0051 646,997 +0.00(+0.00%)
Jan 28, 2020 0.0050 0.0058 0.0042 0.0051 5,148,004 +0.00(+0.00%)
Jan 27, 2020 0.0056 0.0056 0.0046 0.0051 1,571,351 -0.00(-5.56%)
Jan 24, 2020 0.0052 0.0054 0.0047 0.0054 1,125,100 +0.00(+1.89%)
Jan 23, 2020 0.0058 0.0059 0.0047 0.0053 6,906,455 -0.00(-8.62%)
Jan 22, 2020 0.0060 0.0060 0.0055 0.0058 2,848,836 +0.00(+5.45%)
Jan 21, 2020 0.0052 0.0058 0.0047 0.0055 7,048,364 +0.00(+7.84%)
Jan 17, 2020 0.0050 0.0051 0.0044 0.0051 6,472,000 +0.00(+18.60%)
Jan 16, 2020 0.0041 0.0046 0.0040 0.0043 2,824,135 +0.00(+2.38%)
Jan 15, 2020 0.0041 0.0042 0.0041 0.0042 211,301 +0.00(+0.00%)
Jan 14, 2020 0.0051 0.0051 0.0040 0.0042 2,427,680 +0.00(+5.00%)
Jan 13, 2020 0.0043 0.0043 0.0039 0.0040 1,319,317 -0.00(-4.76%)
Jan 10, 2020 0.0042 0.0042 0.0040 0.0042 2,544,500 +0.00(+2.44%)
Jan 09, 2020 0.0042 0.0042 0.0041 0.0041 574,200 -0.00(-2.38%)
Jan 08, 2020 0.0046 0.0046 0.0039 0.0042 1,452,846 +0.00(+0.00%)
Jan 07, 2020 0.0042 0.0044 0.0040 0.0042 8,259,456 -0.00(-4.55%)
Jan 06, 2020 0.0048 0.0048 0.0040 0.0044 2,532,631 -0.00(-4.35%)
Jan 03, 2020 0.0046 0.0048 0.0042 0.0046 3,922,000 +0.00(+4.55%)
Jan 02, 2020 0.0045 0.0045 0.0042 0.0044 2,916,347 -0.00(-4.35%)
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%)
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.