Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Matrix Group Inc (NQ: GMGI )

4.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 (%)
Dec 30, 2022 2.500 2.750 2.357 2.540 54,547 +0.04(+1.60%)
Dec 29, 2022 2.100 2.500 2.100 2.500 64,794 +0.35(+16.27%)
Dec 28, 2022 2.300 2.375 2.150 2.150 17,198 -0.21(-8.90%)
Dec 27, 2022 2.470 2.587 2.360 2.360 53,348 -0.11(-4.45%)
Dec 23, 2022 2.390 2.893 2.390 2.470 70,459 +0.17(+7.39%)
Dec 22, 2022 2.360 2.360 2.240 2.300 8,152 +0.05(+2.22%)
Dec 21, 2022 2.410 2.500 2.250 2.250 32,042 -0.04(-1.75%)
Dec 20, 2022 2.020 2.310 2.000 2.290 35,522 +0.29(+14.50%)
Dec 19, 2022 2.050 2.100 1.950 2.000 51,005 -0.05(-2.44%)
Dec 16, 2022 1.997 2.100 1.990 2.050 26,761 +0.02(+0.99%)
Dec 15, 2022 2.150 2.175 2.020 2.030 19,829 -0.04(-1.93%)
Dec 14, 2022 2.004 2.125 1.950 2.070 39,326 +0.10(+5.08%)
Dec 13, 2022 2.150 2.240 1.890 1.970 104,821 -0.12(-5.74%)
Dec 12, 2022 2.220 2.290 2.090 2.090 45,288 -0.06(-2.61%)
Dec 09, 2022 2.180 2.450 2.100 2.146 32,392 -0.03(-1.56%)
Dec 08, 2022 2.300 2.300 2.160 2.180 26,671 -0.06(-2.68%)
Dec 07, 2022 2.310 2.340 2.220 2.240 25,026 +0.02(+0.91%)
Dec 06, 2022 2.350 2.350 2.171 2.220 13,533 -0.08(-3.48%)
Dec 05, 2022 2.500 2.500 2.215 2.300 38,819 -0.22(-8.73%)
Dec 02, 2022 2.350 2.550 2.350 2.520 27,813 +0.16(+6.78%)
Dec 01, 2022 2.270 2.575 2.270 2.360 18,300 -0.02(-0.84%)
Nov 30, 2022 2.400 2.550 2.350 2.380 13,549 +0.03(+1.28%)
Nov 29, 2022 2.530 2.574 2.350 2.350 9,058 -0.08(-3.29%)
Nov 28, 2022 2.580 2.777 2.430 2.430 11,254 -0.19(-7.25%)
Nov 25, 2022 2.620 2.640 2.490 2.620 8,279 +0.13(+5.22%)
Nov 23, 2022 2.400 2.580 2.400 2.490 13,088 +0.09(+3.75%)
Nov 22, 2022 2.410 2.500 2.400 2.400 20,936 -0.05(-2.04%)
Nov 21, 2022 2.430 2.555 2.400 2.450 29,486 +0.00(+0.00%)
Nov 18, 2022 2.510 2.580 2.445 2.450 21,918 +0.00(+0.20%)
Nov 17, 2022 2.380 2.820 2.370 2.445 51,983 +0.07(+3.16%)
Nov 16, 2022 2.250 2.400 2.250 2.370 10,244 +0.06(+2.60%)
Nov 15, 2022 2.440 2.470 2.250 2.310 32,398 -0.04(-1.70%)
Nov 14, 2022 2.480 2.485 2.280 2.350 27,769 -0.13(-5.24%)
Nov 11, 2022 2.451 2.510 2.450 2.480 8,185 -0.04(-1.59%)
Nov 10, 2022 2.570 2.600 2.510 2.520 6,844 +0.03(+1.20%)
Nov 09, 2022 2.660 2.780 2.412 2.490 42,079 -0.25(-9.12%)
Nov 08, 2022 2.900 2.900 2.740 2.740 4,387 +0.00(+0.00%)
Nov 07, 2022 2.910 2.990 2.680 2.740 26,383 -0.21(-7.12%)
Nov 04, 2022 2.840 2.990 2.775 2.950 32,194 +0.11(+3.87%)
Nov 03, 2022 2.570 2.840 2.570 2.840 16,746 +0.29(+11.37%)
Nov 02, 2022 2.500 2.600 2.397 2.550 51,697 +0.02(+0.79%)
Nov 01, 2022 2.520 2.530 2.503 2.530 7,053 +0.03(+1.20%)
Oct 31, 2022 2.500 2.600 2.500 2.500 37,658 -0.01(-0.40%)
Oct 28, 2022 2.550 2.596 2.460 2.510 27,140 -0.05(-1.95%)
Oct 27, 2022 2.670 2.670 2.560 2.560 3,596 -0.08(-3.03%)
Oct 26, 2022 2.780 2.780 2.590 2.640 17,270 -0.14(-5.04%)
Oct 25, 2022 2.700 2.830 2.690 2.780 11,327 +0.02(+0.72%)
Oct 24, 2022 2.600 2.840 2.600 2.760 12,862 +0.08(+2.99%)
Oct 21, 2022 2.630 2.840 2.590 2.680 24,126 -0.07(-2.55%)
Oct 20, 2022 2.730 2.820 2.640 2.750 19,778 -0.01(-0.36%)
Oct 19, 2022 2.720 2.830 2.630 2.760 8,113 +0.03(+1.10%)
Oct 18, 2022 2.640 2.870 2.640 2.730 21,594 +0.10(+3.80%)
Oct 17, 2022 2.610 2.770 2.510 2.630 31,123 -0.07(-2.59%)
Oct 14, 2022 2.700 2.930 2.700 2.700 18,353 -0.11(-3.91%)
Oct 13, 2022 2.590 2.850 2.540 2.810 25,857 +0.18(+6.84%)
Oct 12, 2022 2.662 2.670 2.580 2.630 13,488 +0.05(+1.94%)
Oct 11, 2022 2.670 2.830 2.547 2.580 54,714 -0.09(-3.37%)
Oct 10, 2022 2.700 2.740 2.670 2.670 17,409 -0.03(-1.11%)
Oct 07, 2022 2.660 2.880 2.660 2.700 26,120 +0.04(+1.50%)
Oct 06, 2022 2.750 2.800 2.660 2.660 14,598 +0.00(+0.00%)
Oct 05, 2022 2.820 2.856 2.560 2.660 34,750 -0.16(-5.67%)
Oct 04, 2022 2.930 3.010 2.820 2.820 32,886 -0.11(-3.75%)
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.