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 26, 2021 5.250 5.700 5.120 5.700 59,100 +0.45(+8.57%)
Feb 25, 2021 5.630 5.710 5.100 5.250 57,183 -0.30(-5.41%)
Feb 24, 2021 5.150 5.905 5.050 5.550 49,616 +0.40(+7.77%)
Feb 23, 2021 5.170 5.260 4.940 5.150 56,731 -0.05(-0.96%)
Feb 22, 2021 5.520 5.520 5.130 5.200 41,043 -0.30(-5.45%)
Feb 19, 2021 5.600 5.810 5.500 5.500 19,600 -0.15(-2.65%)
Feb 18, 2021 5.640 5.875 5.500 5.650 24,963 -0.07(-1.22%)
Feb 17, 2021 5.830 6.040 5.650 5.720 46,870 -0.27(-4.51%)
Feb 16, 2021 6.000 6.200 5.830 5.990 45,280 -0.01(-0.17%)
Feb 12, 2021 5.190 6.440 5.150 6.000 154,700 +0.81(+15.61%)
Feb 11, 2021 5.060 5.190 4.600 5.190 109,832 +0.14(+2.77%)
Feb 10, 2021 5.000 5.290 4.660 5.050 94,920 +0.04(+0.80%)
Feb 09, 2021 4.900 5.050 4.640 5.010 113,669 +0.01(+0.20%)
Feb 08, 2021 5.200 5.250 4.800 5.000 90,941 -0.22(-4.31%)
Feb 05, 2021 5.435 5.640 5.130 5.225 46,300 -0.23(-4.13%)
Feb 04, 2021 5.190 5.590 5.190 5.450 31,229 +0.18(+3.42%)
Feb 03, 2021 5.060 5.340 5.000 5.270 44,055 +0.16(+3.13%)
Feb 02, 2021 5.070 5.200 4.980 5.110 57,732 -0.09(-1.73%)
Feb 01, 2021 4.950 5.300 4.890 5.200 64,075 +0.11(+2.16%)
Jan 29, 2021 4.885 5.180 4.780 5.090 74,400 -0.07(-1.36%)
Jan 28, 2021 5.100 5.300 4.520 5.160 104,045 -0.15(-2.82%)
Jan 27, 2021 5.710 5.725 4.000 5.310 141,404 -0.36(-6.35%)
Jan 26, 2021 5.500 5.760 5.400 5.670 51,566 +0.15(+2.72%)
Jan 25, 2021 5.800 5.850 5.450 5.520 89,986 -0.33(-5.64%)
Jan 22, 2021 5.770 5.850 5.500 5.850 33,700 +0.05(+0.95%)
Jan 21, 2021 5.550 6.000 5.460 5.795 48,681 +0.24(+4.23%)
Jan 20, 2021 5.770 5.790 5.400 5.560 113,573 -0.21(-3.71%)
Jan 19, 2021 6.150 6.360 5.400 5.774 103,048 -0.44(-7.10%)
Jan 15, 2021 6.300 6.500 6.170 6.215 43,700 -0.03(-0.55%)
Jan 14, 2021 6.100 6.305 5.800 6.250 88,188 +0.15(+2.46%)
Jan 13, 2021 6.150 6.150 5.300 6.100 151,761 +0.00(+0.00%)
Jan 12, 2021 6.345 6.460 5.700 6.100 124,036 -0.23(-3.63%)
Jan 11, 2021 6.600 6.700 6.270 6.330 46,924 -0.19(-2.91%)
Jan 08, 2021 6.400 6.780 6.260 6.520 62,500 +0.06(+1.01%)
Jan 07, 2021 6.730 6.800 6.350 6.455 50,731 -0.28(-4.09%)
Jan 06, 2021 6.600 6.775 6.500 6.730 41,169 +0.06(+0.90%)
Jan 05, 2021 6.680 6.790 6.500 6.670 59,173 -0.02(-0.33%)
Jan 04, 2021 6.950 6.950 6.650 6.692 44,636 -0.20(-2.87%)
Dec 31, 2020 6.890 6.890 6.890 42,881 +0.01(+0.15%)
Dec 30, 2020 7.000 7.100 6.860 6.880 42,881 -0.12(-1.71%)
Dec 29, 2020 7.090 7.210 6.950 7.000 40,364 -0.09(-1.27%)
Dec 28, 2020 7.070 7.180 6.950 7.090 29,264 +0.02(+0.28%)
Dec 24, 2020 7.070 7.070 6.800 7.070 13,500 +0.00(+0.00%)
Dec 23, 2020 6.980 7.250 6.960 7.070 32,920 +0.10(+1.43%)
Dec 22, 2020 6.650 6.970 6.600 6.970 38,145 +0.29(+4.42%)
Dec 21, 2020 6.775 6.850 6.600 6.675 29,678 -0.20(-2.84%)
Dec 18, 2020 6.920 7.140 6.700 6.870 39,600 +0.01(+0.15%)
Dec 17, 2020 6.990 6.990 6.650 6.860 31,974 -0.09(-1.29%)
Dec 16, 2020 7.000 7.110 6.710 6.950 23,380 -0.07(-1.00%)
Dec 15, 2020 6.990 7.250 6.580 7.020 63,755 +0.07(+1.01%)
Dec 14, 2020 7.300 7.450 6.950 6.950 48,795 -0.20(-2.80%)
Dec 11, 2020 7.300 7.750 7.100 7.150 143,100 +0.05(+0.70%)
Dec 10, 2020 6.940 7.120 6.860 7.100 40,320 +0.24(+3.50%)
Dec 09, 2020 6.890 6.890 6.600 6.860 47,180 +0.03(+0.37%)
Dec 08, 2020 7.000 7.000 6.635 6.835 70,199 -0.13(-1.94%)
Dec 07, 2020 7.100 7.150 6.810 6.970 72,137 -0.18(-2.52%)
Dec 04, 2020 7.220 7.340 6.910 7.150 90,900 -0.06(-0.83%)
Dec 03, 2020 7.230 7.385 7.040 7.210 61,902 +0.06(+0.84%)
Dec 02, 2020 7.060 7.230 7.060 7.150 32,347 +0.09(+1.27%)
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.