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 (%)
Jun 25, 2020 0.0187 0.0187 0.0187 0 +0.00(+29.86%)
Jun 24, 2020 0.0144 0.0149 0.0140 0.0144 6,613,596 +0.00(+0.70%)
Jun 23, 2020 0.0139 0.0155 0.0136 0.0143 12,436,366 +0.00(+3.62%)
Jun 22, 2020 0.0110 0.0144 0.0110 0.0138 10,979,284 +0.00(+11.29%)
Jun 19, 2020 0.0116 0.0129 0.0116 0.0124 12,070,300 +0.00(+6.90%)
Jun 18, 2020 0.0110 0.0122 0.0110 0.0116 5,763,967 -0.00(-4.13%)
Jun 17, 2020 0.0120 0.0121 0.0110 0.0121 8,045,348 +0.00(+0.83%)
Jun 16, 2020 0.0130 0.0132 0.0115 0.0120 7,486,864 -0.00(-6.25%)
Jun 15, 2020 0.0112 0.0137 0.0110 0.0128 12,223,882 +0.00(+7.56%)
Jun 12, 2020 0.0116 0.0124 0.0100 0.0119 10,396,100 +0.00(+10.19%)
Jun 11, 2020 0.0130 0.0130 0.0090 0.0108 17,705,522 -0.00(-15.62%)
Jun 10, 2020 0.0137 0.0137 0.0122 0.0128 10,644,795 -0.00(-1.54%)
Jun 09, 2020 0.0147 0.0151 0.0125 0.0130 11,400,838 -0.00(-11.56%)
Jun 08, 2020 0.0180 0.0180 0.0140 0.0147 25,330,248 +0.00(+0.68%)
Jun 05, 2020 0.0130 0.0146 0.0120 0.0146 13,313,500 +0.00(+13.18%)
Jun 04, 2020 0.0139 0.0140 0.0117 0.0129 9,187,888 -0.00(-5.15%)
Jun 03, 2020 0.0142 0.0145 0.0115 0.0136 12,205,280 -0.00(-2.86%)
Jun 02, 2020 0.0148 0.0167 0.0100 0.0140 45,200,712 -0.00(-6.67%)
Jun 01, 2020 0.0144 0.0175 0.0140 0.0150 57,070,864 +0.00(+5.63%)
May 29, 2020 0.0140 0.0148 0.0128 0.0142 27,204,500 +0.00(+2.90%)
May 28, 2020 0.0128 0.0141 0.0114 0.0138 26,712,080 +0.00(+20.00%)
May 27, 2020 0.0105 0.0119 0.0105 0.0115 7,225,519 +0.00(+7.48%)
May 26, 2020 0.0110 0.0111 0.0088 0.0107 5,719,670 +0.00(+7.00%)
May 22, 2020 0.0110 0.0110 0.0092 0.0100 11,068,199 -0.00(-2.91%)
May 21, 2020 0.0104 0.0112 0.0099 0.0103 7,453,980 -0.00(-5.50%)
May 20, 2020 0.0114 0.0115 0.0102 0.0109 5,476,770 -0.00(-1.80%)
May 19, 2020 0.0115 0.0125 0.0099 0.0111 14,033,655 -0.00(-5.13%)
May 18, 2020 0.0102 0.0120 0.0100 0.0117 19,242,396 +0.00(+20.62%)
May 15, 2020 0.0088 0.0100 0.0087 0.0097 9,191,900 +0.00(+11.49%)
May 14, 2020 0.0090 0.0090 0.0080 0.0087 4,195,935 -0.00(-3.33%)
May 13, 2020 0.0088 0.0090 0.0078 0.0090 6,513,402 +0.00(+8.43%)
May 12, 2020 0.0099 0.0099 0.0080 0.0083 10,640,791 -0.00(-15.31%)
May 11, 2020 0.0089 0.0105 0.0082 0.0098 12,461,480 +0.00(+7.69%)
May 08, 2020 0.0079 0.0091 0.0079 0.0091 10,563,101 +0.00(+19.74%)
May 07, 2020 0.0069 0.0080 0.0067 0.0076 9,969,416 +0.00(+10.14%)
May 06, 2020 0.0080 0.0080 0.0065 0.0069 15,481,403 -0.00(-5.48%)
May 05, 2020 0.0075 0.0083 0.0071 0.0073 10,293,255 -0.00(-9.88%)
May 04, 2020 0.0088 0.0088 0.0075 0.0081 10,940,408 -0.00(-3.57%)
May 01, 2020 0.0095 0.0096 0.0079 0.0084 14,671,600 -0.00(-10.64%)
Apr 30, 2020 0.0089 0.0096 0.0082 0.0094 15,317,633 +0.00(+13.25%)
Apr 29, 2020 0.0068 0.0086 0.0067 0.0083 20,774,348 +0.00(+23.88%)
Apr 28, 2020 0.0082 0.0088 0.0066 0.0067 16,493,384 -0.00(-20.24%)
Apr 27, 2020 0.0091 0.0128 0.0071 0.0084 103,129,960 -0.00(-1.18%)
Apr 24, 2020 0.0067 0.0085 0.0050 0.0085 67,195,504 +0.00(+28.79%)
Apr 23, 2020 0.0054 0.0066 0.0054 0.0066 35,435,976 +0.00(+24.53%)
Apr 22, 2020 0.0050 0.0053 0.0040 0.0053 15,119,134 +0.00(+17.78%)
Apr 21, 2020 0.0044 0.0045 0.0043 0.0045 430,528 +0.00(+2.27%)
Apr 20, 2020 0.0043 0.0044 0.0039 0.0044 261,886 +0.00(+0.00%)
Apr 17, 2020 0.0038 0.0044 0.0033 0.0044 694,500 +0.00(+2.33%)
Apr 16, 2020 0.0045 0.0045 0.0038 0.0043 4,000,958 -0.00(-4.44%)
Apr 15, 2020 0.0042 0.0049 0.0042 0.0045 1,195,505 +0.00(+2.27%)
Apr 14, 2020 0.0050 0.0050 0.0042 0.0044 1,814,075 -0.00(-6.38%)
Apr 13, 2020 0.0048 0.0048 0.0041 0.0047 1,975,656 +0.00(+2.17%)
Apr 09, 2020 0.0047 0.0048 0.0042 0.0046 2,105,600 -0.00(-2.13%)
Apr 08, 2020 0.0048 0.0060 0.0042 0.0047 2,178,670 +0.00(+4.44%)
Apr 07, 2020 0.0047 0.0048 0.0044 0.0045 3,371,097 -0.00(-4.26%)
Apr 06, 2020 0.0041 0.0048 0.0040 0.0047 5,083,229 +0.00(+9.30%)
Apr 03, 2020 0.0033 0.0044 0.0033 0.0043 1,808,100 +0.00(+0.00%)
Apr 02, 2020 0.0038 0.0043 0.0035 0.0043 1,599,156 +0.00(+4.88%)
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.