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 30, 2021 8.250 8.275 8.050 8.155 8,786 -0.04(-0.55%)
Jun 29, 2021 8.450 8.450 8.050 8.200 14,107 +0.15(+1.86%)
Jun 28, 2021 8.395 8.550 7.990 8.050 63,029 -0.94(-10.46%)
Jun 25, 2021 9.000 9.000 8.450 8.990 29,321 -0.01(-0.11%)
Jun 24, 2021 8.300 9.290 8.100 9.000 38,874 +0.55(+6.51%)
Jun 23, 2021 8.530 8.950 8.280 8.450 15,201 -0.07(-0.82%)
Jun 22, 2021 8.850 9.090 8.100 8.520 24,711 -0.93(-9.84%)
Jun 21, 2021 9.790 9.810 8.100 9.450 16,841 -0.35(-3.57%)
Jun 18, 2021 8.780 9.800 8.750 9.800 42,981 +1.10(+12.64%)
Jun 17, 2021 8.375 8.890 8.300 8.700 16,370 +0.25(+3.01%)
Jun 16, 2021 8.900 8.900 8.100 8.446 41,299 -0.45(-5.10%)
Jun 15, 2021 9.030 9.080 7.500 8.900 161,198 -0.13(-1.44%)
Jun 14, 2021 9.780 9.780 8.850 9.030 58,261 -0.38(-4.04%)
Jun 11, 2021 9.300 10.05 9.100 9.410 26,521 +0.11(+1.18%)
Jun 10, 2021 10.26 10.50 8.700 9.300 177,181 -1.01(-9.80%)
Jun 09, 2021 9.925 10.50 9.925 10.31 42,662 +0.40(+4.04%)
Jun 08, 2021 9.720 10.19 9.720 9.910 26,649 +0.20(+2.06%)
Jun 07, 2021 10.37 10.50 9.650 9.710 31,487 -0.51(-4.99%)
Jun 04, 2021 10.10 10.34 9.800 10.22 33,009 +0.21(+2.10%)
Jun 03, 2021 10.18 10.29 9.800 10.01 31,338 -0.07(-0.69%)
Jun 02, 2021 10.41 10.55 9.770 10.08 29,460 -0.30(-2.89%)
Jun 01, 2021 10.60 10.75 10.20 10.38 17,420 -0.42(-3.89%)
May 28, 2021 10.28 10.83 9.770 10.80 41,899 +0.43(+4.15%)
May 27, 2021 10.48 10.74 10.06 10.37 25,819 +0.08(+0.78%)
May 26, 2021 10.20 10.35 9.950 10.29 20,456 -0.21(-2.00%)
May 25, 2021 10.57 10.62 10.20 10.50 8,862 -0.09(-0.85%)
May 24, 2021 11.07 11.15 10.10 10.59 15,973 -0.41(-3.73%)
May 21, 2021 10.79 11.06 10.45 11.00 20,100 +0.30(+2.80%)
May 20, 2021 10.89 11.50 10.30 10.70 37,453 +0.60(+5.94%)
May 19, 2021 10.25 10.37 9.600 10.10 31,892 +0.02(+0.20%)
May 18, 2021 8.840 10.31 8.810 10.08 65,593 +1.27(+14.42%)
May 17, 2021 9.760 10.25 8.510 8.810 119,778 -0.94(-9.64%)
May 14, 2021 9.970 11.00 9.510 9.750 90,928 -0.87(-8.19%)
May 13, 2021 11.89 12.29 7.850 10.62 208,810 -1.54(-12.66%)
May 12, 2021 12.51 12.94 11.97 12.16 51,555 -0.74(-5.74%)
May 11, 2021 12.63 13.10 12.25 12.90 49,196 +0.10(+0.78%)
May 10, 2021 12.75 13.44 12.63 12.80 29,172 -0.20(-1.54%)
May 07, 2021 13.65 13.65 12.63 13.00 65,083 -0.75(-5.45%)
May 06, 2021 13.27 13.89 12.82 13.75 39,169 +0.33(+2.46%)
May 05, 2021 12.76 13.42 12.50 13.42 48,039 +0.67(+5.25%)
May 04, 2021 13.22 13.25 11.70 12.75 65,035 -0.07(-0.55%)
May 03, 2021 13.44 13.45 12.00 12.82 90,764 -0.63(-4.68%)
Apr 30, 2021 14.02 14.05 11.75 13.45 142,700 -0.55(-3.93%)
Apr 29, 2021 12.90 14.00 12.80 14.00 155,783 +1.25(+9.80%)
Apr 28, 2021 13.80 13.90 12.23 12.75 168,811 -0.72(-5.35%)
Apr 27, 2021 10.19 13.47 10.19 13.47 249,081 +3.28(+32.19%)
Apr 26, 2021 9.990 10.19 9.800 10.19 106,045 +0.21(+2.10%)
Apr 23, 2021 10.00 10.03 9.250 9.980 125,400 +0.07(+0.71%)
Apr 22, 2021 9.330 10.01 9.300 9.910 160,974 +0.71(+7.72%)
Apr 21, 2021 9.000 9.580 8.145 9.200 136,392 +0.55(+6.36%)
Apr 20, 2021 7.390 8.890 7.390 8.650 148,388 +1.05(+13.82%)
Apr 19, 2021 7.190 7.710 7.160 7.600 116,561 +0.44(+6.15%)
Apr 16, 2021 7.110 7.250 7.040 7.160 90,800 +0.11(+1.56%)
Apr 15, 2021 6.650 7.050 6.360 7.050 64,817 +0.45(+6.82%)
Apr 14, 2021 6.700 6.790 5.680 6.600 24,052 -0.18(-2.65%)
Apr 13, 2021 6.840 6.890 6.560 6.780 18,257 -0.22(-3.14%)
Apr 12, 2021 7.110 7.110 6.560 7.000 22,874 -0.01(-0.21%)
Apr 09, 2021 7.080 7.120 6.800 7.015 41,600 -0.12(-1.75%)
Apr 08, 2021 7.000 7.140 6.985 7.140 57,174 +0.14(+2.00%)
Apr 07, 2021 7.000 7.000 6.820 7.000 51,702 +0.21(+3.09%)
Apr 06, 2021 6.400 6.930 6.340 6.790 42,733 +0.29(+4.46%)
Apr 05, 2021 6.600 6.900 6.390 6.500 44,330 -0.20(-2.99%)
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.