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 (%)
Sep 30, 2020 5.560 5.620 5.420 5.548 24,932 +0.05(+0.87%)
Sep 29, 2020 5.570 5.700 5.400 5.500 38,826 -0.22(-3.85%)
Sep 28, 2020 5.600 5.850 5.340 5.720 47,176 +0.20(+3.62%)
Sep 25, 2020 5.750 5.750 5.400 5.520 34,900 -0.21(-3.66%)
Sep 24, 2020 5.070 6.000 5.070 5.730 130,507 +0.53(+10.19%)
Sep 23, 2020 5.120 5.200 4.800 5.200 37,791 +0.08(+1.56%)
Sep 22, 2020 5.150 5.250 4.810 5.120 45,948 -0.06(-1.25%)
Sep 21, 2020 5.350 5.400 5.070 5.185 19,759 -0.04(-0.77%)
Sep 18, 2020 5.020 5.250 4.870 5.225 33,400 +0.22(+4.50%)
Sep 17, 2020 5.025 5.025 4.800 5.000 38,501 -0.02(-0.40%)
Sep 16, 2020 5.210 5.330 4.800 5.020 83,575 -0.31(-5.82%)
Sep 15, 2020 5.375 5.530 5.180 5.330 37,311 -0.03(-0.56%)
Sep 14, 2020 5.570 5.750 5.350 5.360 51,923 -0.19(-3.51%)
Sep 11, 2020 5.505 5.700 5.430 5.555 50,800 +0.15(+2.87%)
Sep 10, 2020 5.300 5.740 5.300 5.400 59,035 +0.08(+1.50%)
Sep 09, 2020 5.580 5.900 5.300 5.320 56,883 -0.23(-4.14%)
Sep 08, 2020 5.790 6.050 5.110 5.550 103,417 -0.10(-1.77%)
Sep 04, 2020 5.600 5.800 5.190 5.650 92,000 +0.05(+0.89%)
Sep 03, 2020 5.330 6.090 4.500 5.600 203,492 +0.52(+10.24%)
Sep 02, 2020 6.120 6.120 4.850 5.080 248,599 -0.97(-16.03%)
Sep 01, 2020 6.205 6.500 6.020 6.050 84,614 -0.10(-1.63%)
Aug 31, 2020 6.770 7.000 5.850 6.150 153,114 -0.67(-9.82%)
Aug 28, 2020 6.800 7.000 6.580 6.820 98,600 +0.33(+5.08%)
Aug 27, 2020 6.895 7.300 3.000 6.490 691,612 -0.30(-4.42%)
Aug 26, 2020 6.800 7.210 6.700 6.790 208,224 -0.16(-2.30%)
Aug 25, 2020 6.280 7.550 6.215 6.950 382,626 +0.74(+11.92%)
Aug 24, 2020 5.700 6.240 5.540 6.210 226,594 +0.67(+11.99%)
Aug 21, 2020 5.540 5.950 5.390 5.545 136,300 +0.00(+0.09%)
Aug 20, 2020 5.810 6.000 5.510 5.540 268,330 -0.21(-3.65%)
Aug 19, 2020 5.200 5.900 5.080 5.750 296,782 +0.68(+13.41%)
Aug 18, 2020 5.080 5.270 4.790 5.070 315,343 +0.33(+6.92%)
Aug 17, 2020 4.400 4.830 4.400 4.742 251,029 +0.34(+7.77%)
Aug 14, 2020 4.130 4.410 4.050 4.400 194,400 +0.28(+6.80%)
Aug 13, 2020 3.950 4.120 3.900 4.120 105,924 +0.21(+5.24%)
Aug 12, 2020 3.980 3.990 3.850 3.915 43,024 -0.06(-1.63%)
Aug 11, 2020 3.780 4.010 3.700 3.980 115,345 +0.27(+7.28%)
Aug 10, 2020 3.865 3.930 3.650 3.710 113,200 -0.21(-5.36%)
Aug 07, 2020 3.900 3.920 3.660 3.920 68,900 +0.04(+1.03%)
Aug 06, 2020 4.100 4.100 3.500 3.880 132,695 -0.15(-3.72%)
Aug 05, 2020 4.000 4.240 4.000 4.030 100,825 -0.07(-1.71%)
Aug 04, 2020 3.970 4.240 3.970 4.100 195,335 +0.19(+4.97%)
Aug 03, 2020 3.500 4.000 3.500 3.906 173,515 +0.43(+12.24%)
Jul 31, 2020 3.290 3.504 3.270 3.480 183,800 +0.20(+6.10%)
Jul 30, 2020 2.900 3.310 2.900 3.280 181,197 +0.35(+11.95%)
Jul 29, 2020 2.830 2.990 2.720 2.930 62,623 +0.10(+3.53%)
Jul 28, 2020 2.840 2.850 2.710 2.830 30,633 +0.00(+0.18%)
Jul 27, 2020 2.850 2.850 2.700 2.825 29,855 -0.03(-1.22%)
Jul 24, 2020 2.880 2.880 2.660 2.860 48,600 +0.01(+0.35%)
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.