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 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%)
Apr 01, 2020 0.0043 0.0045 0.0037 0.0041 9,156,688 -0.00(-12.77%)
Mar 31, 2020 0.0045 0.0047 0.0040 0.0047 237,081 +0.00(+0.00%)
Mar 30, 2020 0.0043 0.0048 0.0043 0.0047 1,657,742 +0.00(+2.17%)
Mar 27, 2020 0.0041 0.0046 0.0039 0.0046 754,400 +0.00(+0.00%)
Mar 26, 2020 0.0046 0.0048 0.0038 0.0046 2,164,420 +0.00(+2.22%)
Mar 25, 2020 0.0042 0.0047 0.0038 0.0045 2,321,128 +0.00(+12.50%)
Mar 24, 2020 0.0036 0.0044 0.0036 0.0040 6,431,488 +0.00(+11.11%)
Mar 23, 2020 0.0032 0.0036 0.0032 0.0036 689,312 -0.00(-2.70%)
Mar 20, 2020 0.0036 0.0037 0.0030 0.0037 1,792,900 +0.00(+0.00%)
Mar 19, 2020 0.0037 0.0037 0.0033 0.0037 1,373,297 -0.00(-7.50%)
Mar 18, 2020 0.0038 0.0040 0.0031 0.0040 2,516,796 +0.00(+0.00%)
Mar 17, 2020 0.0034 0.0040 0.0013 0.0040 8,248,868 +0.00(+29.03%)
Mar 16, 2020 0.0040 0.0040 0.0031 0.0031 1,625,774 -0.00(-22.50%)
Mar 13, 2020 0.0044 0.0044 0.0031 0.0040 6,743,300 -0.00(-9.09%)
Mar 12, 2020 0.0048 0.0048 0.0040 0.0044 2,137,266 +0.00(+0.00%)
Mar 11, 2020 0.0040 0.0047 0.0040 0.0044 1,642,635 +0.00(+2.33%)
Mar 10, 2020 0.0046 0.0046 0.0042 0.0043 2,324,900 -0.00(-4.44%)
Mar 09, 2020 0.0048 0.0048 0.0038 0.0045 3,916,693 -0.00(-6.25%)
Mar 06, 2020 0.0044 0.0049 0.0042 0.0048 2,673,600 +0.00(+9.09%)
Mar 05, 2020 0.0040 0.0045 0.0040 0.0044 1,884,788 +0.00(+2.33%)
Mar 04, 2020 0.0043 0.0045 0.0040 0.0043 2,619,854 +0.00(+2.38%)
Mar 03, 2020 0.0040 0.0046 0.0040 0.0042 6,123,533 +0.00(+2.44%)
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.