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 (%)
Nov 30, 2020 7.120 7.400 7.100 7.370 94,729 +0.27(+3.80%)
Nov 27, 2020 7.050 7.200 7.000 7.100 21,900 +0.07(+1.07%)
Nov 25, 2020 6.990 7.050 6.810 7.025 51,000 +0.04(+0.50%)
Nov 24, 2020 7.170 7.210 6.840 6.990 74,166 -0.07(-0.99%)
Nov 23, 2020 6.820 7.170 6.750 7.060 121,415 +0.41(+6.17%)
Nov 20, 2020 6.000 6.650 6.000 6.650 117,500 +0.56(+9.20%)
Nov 19, 2020 6.070 6.100 5.900 6.090 33,584 +0.03(+0.50%)
Nov 18, 2020 6.075 6.145 5.990 6.060 36,617 +0.01(+0.17%)
Nov 17, 2020 6.290 6.290 6.035 6.050 23,118 -0.22(-3.51%)
Nov 16, 2020 5.920 6.350 5.825 6.270 44,261 +0.27(+4.50%)
Nov 13, 2020 5.900 6.000 5.780 6.000 28,900 +0.12(+2.04%)
Nov 12, 2020 5.650 5.890 5.650 5.880 29,191 +0.10(+1.73%)
Nov 11, 2020 5.860 6.000 5.750 5.780 31,554 -0.19(-3.18%)
Nov 10, 2020 5.810 6.010 5.810 5.970 21,866 -0.10(-1.65%)
Nov 09, 2020 5.700 6.100 5.600 6.070 75,019 +0.22(+3.76%)
Nov 06, 2020 5.880 5.940 5.700 5.850 45,700 +0.00(+0.00%)
Nov 05, 2020 5.850 5.850 5.700 5.850 50,988 +0.01(+0.22%)
Nov 04, 2020 5.770 5.910 5.700 5.837 29,482 +0.05(+0.81%)
Nov 03, 2020 5.720 5.900 5.720 5.790 9,442 +0.08(+1.40%)
Nov 02, 2020 5.810 5.830 5.660 5.710 53,587 -0.09(-1.62%)
Oct 30, 2020 5.900 5.950 5.550 5.804 39,200 -0.11(-1.79%)
Oct 29, 2020 6.080 6.080 5.610 5.910 49,259 +0.07(+1.20%)
Oct 28, 2020 5.470 6.100 5.370 5.840 78,755 +0.37(+6.76%)
Oct 27, 2020 5.510 5.600 5.235 5.470 44,169 -0.12(-2.15%)
Oct 26, 2020 5.780 5.790 5.400 5.590 49,924 -0.21(-3.62%)
Oct 23, 2020 5.700 5.800 5.630 5.800 28,800 +0.00(+0.00%)
Oct 22, 2020 5.720 5.870 5.650 5.800 41,637 +0.01(+0.26%)
Oct 21, 2020 5.950 6.020 5.750 5.785 63,884 -0.21(-3.42%)
Oct 20, 2020 5.870 5.990 5.730 5.990 29,130 +0.13(+2.22%)
Oct 19, 2020 5.900 6.090 5.820 5.860 62,525 +0.01(+0.17%)
Oct 16, 2020 5.890 5.920 5.750 5.850 18,400 -0.04(-0.68%)
Oct 15, 2020 5.510 5.900 5.470 5.890 41,966 +0.03(+0.51%)
Oct 14, 2020 5.925 5.950 5.750 5.860 36,280 +0.03(+0.51%)
Oct 13, 2020 5.890 5.950 5.730 5.830 25,945 -0.10(-1.69%)
Oct 12, 2020 6.050 6.050 5.820 5.930 16,087 -0.07(-1.17%)
Oct 09, 2020 5.990 6.060 5.860 6.000 35,800 +0.14(+2.39%)
Oct 08, 2020 5.900 5.990 5.700 5.860 26,495 -0.03(-0.51%)
Oct 07, 2020 5.990 6.150 5.770 5.890 52,445 -0.09(-1.51%)
Oct 06, 2020 6.150 6.150 5.840 5.980 48,882 +0.01(+0.17%)
Oct 05, 2020 5.720 6.250 5.720 5.970 81,298 +0.27(+4.74%)
Oct 02, 2020 5.550 5.720 5.470 5.700 27,000 +0.06(+1.06%)
Oct 01, 2020 5.530 5.720 5.430 5.640 22,864 +0.09(+1.66%)
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%)
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.