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

Golden Matrix Group Inc (NQ: GMGI )

5.370 +0.450 (+9.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Aug 31, 2023 2.720 2.972 2.720 2.890 14,155 +0.13(+4.71%)
Aug 30, 2023 2.760 3.070 2.750 2.760 81,241 +0.01(+0.36%)
Aug 29, 2023 2.750 2.800 2.620 2.750 43,488 +0.03(+1.10%)
Aug 28, 2023 2.780 2.949 2.720 2.720 76,299 -0.12(-4.23%)
Aug 25, 2023 2.960 3.001 2.810 2.840 68,641 -0.17(-5.65%)
Aug 24, 2023 3.040 3.190 3.010 3.010 33,625 -0.12(-3.83%)
Aug 23, 2023 3.290 3.353 2.870 3.130 148,866 -0.14(-4.28%)
Aug 22, 2023 2.950 3.750 2.910 3.270 323,636 +0.39(+13.54%)
Aug 21, 2023 2.950 2.980 2.710 2.880 101,384 -0.07(-2.37%)
Aug 18, 2023 2.760 2.950 2.700 2.950 116,076 +0.24(+8.86%)
Aug 17, 2023 2.360 2.880 2.360 2.710 255,640 +0.38(+16.31%)
Aug 16, 2023 2.160 2.370 2.160 2.330 37,101 +0.10(+4.48%)
Aug 15, 2023 2.200 2.250 2.168 2.230 32,828 +0.07(+3.24%)
Aug 14, 2023 2.100 2.250 2.100 2.160 100,580 +0.01(+0.47%)
Aug 11, 2023 2.150 2.170 2.070 2.150 18,025 +0.09(+4.37%)
Aug 10, 2023 2.010 2.100 2.000 2.060 10,247 +0.05(+2.49%)
Aug 09, 2023 2.100 2.120 2.000 2.010 27,178 -0.08(-3.83%)
Aug 08, 2023 2.020 2.200 2.020 2.090 48,924 -0.01(-0.48%)
Aug 07, 2023 2.060 2.190 2.030 2.100 25,178 -0.03(-1.41%)
Aug 04, 2023 2.090 2.180 2.030 2.130 40,308 +0.11(+5.45%)
Aug 03, 2023 2.224 2.224 2.020 2.020 27,623 -0.03(-1.46%)
Aug 02, 2023 2.150 2.231 2.010 2.050 41,072 -0.16(-7.24%)
Aug 01, 2023 2.080 2.230 2.080 2.210 13,335 +0.16(+7.80%)
Jul 31, 2023 2.030 2.100 2.020 2.050 36,864 +0.02(+0.99%)
Jul 28, 2023 2.030 2.190 2.020 2.030 64,987 -0.07(-3.33%)
Jul 27, 2023 2.150 2.199 2.060 2.100 48,725 -0.06(-2.78%)
Jul 26, 2023 2.150 2.210 2.130 2.160 54,016 +0.03(+1.41%)
Jul 25, 2023 2.160 2.185 2.110 2.130 28,101 -0.07(-3.18%)
Jul 24, 2023 2.200 2.250 2.130 2.200 33,141 -0.02(-0.90%)
Jul 21, 2023 2.280 2.282 2.160 2.220 14,910 +0.06(+2.78%)
Jul 20, 2023 2.190 2.190 2.150 2.160 7,280 +0.01(+0.47%)
Jul 19, 2023 2.210 2.260 2.150 2.150 24,876 -0.10(-4.44%)
Jul 18, 2023 2.200 2.350 2.170 2.250 57,357 +0.07(+3.21%)
Jul 17, 2023 2.180 2.200 2.130 2.180 12,041 +0.01(+0.46%)
Jul 14, 2023 2.150 2.190 2.130 2.170 21,783 +0.00(+0.00%)
Jul 13, 2023 2.200 2.240 2.157 2.170 18,612 -0.09(-3.98%)
Jul 12, 2023 2.250 2.420 2.110 2.260 65,811 -0.01(-0.44%)
Jul 11, 2023 2.270 2.350 2.230 2.270 4,227 -0.06(-2.58%)
Jul 10, 2023 2.350 2.375 2.245 2.330 26,292 -0.06(-2.51%)
Jul 07, 2023 2.390 2.480 2.340 2.390 52,822 +0.02(+0.84%)
Jul 06, 2023 2.510 2.600 2.370 2.370 22,395 -0.16(-6.32%)
Jul 05, 2023 2.610 2.610 2.440 2.530 20,756 -0.07(-2.69%)
Jul 03, 2023 2.620 2.830 2.550 2.600 23,338 -0.02(-0.94%)
Jun 30, 2023 2.450 2.950 2.450 2.625 121,316 +0.27(+11.69%)
Jun 29, 2023 2.150 2.820 2.148 2.350 231,517 +0.21(+9.81%)
Jun 28, 2023 2.140 2.200 2.120 2.140 21,679 +0.01(+0.47%)
Jun 27, 2023 2.040 2.170 2.040 2.130 17,314 +0.03(+1.43%)
Jun 26, 2023 1.960 2.190 1.960 2.100 43,746 +0.14(+7.14%)
Jun 23, 2023 2.060 2.110 1.950 1.960 42,181 -0.21(-9.68%)
Jun 22, 2023 2.273 2.273 2.040 2.170 17,444 -0.05(-2.25%)
Jun 21, 2023 1.990 2.224 1.960 2.220 62,375 +0.23(+11.56%)
Jun 20, 2023 2.000 2.090 1.980 1.990 42,349 -0.04(-1.97%)
Jun 16, 2023 2.110 2.110 2.030 2.030 24,823 -0.08(-3.79%)
Jun 15, 2023 2.060 2.110 2.020 2.110 14,541 +0.06(+2.93%)
Jun 14, 2023 2.230 2.320 2.000 2.050 80,708 -0.18(-8.07%)
Jun 13, 2023 2.200 2.330 2.200 2.230 10,849 -0.01(-0.45%)
Jun 12, 2023 2.231 2.300 2.220 2.240 8,325 -0.04(-1.75%)
Jun 09, 2023 2.370 2.370 2.210 2.280 14,515 +0.01(+0.44%)
Jun 08, 2023 2.350 2.360 2.260 2.270 8,343 -0.04(-1.73%)
Jun 07, 2023 2.380 2.380 2.242 2.310 27,801 +0.01(+0.53%)
Jun 06, 2023 2.120 2.309 2.120 2.298 19,709 +0.20(+9.42%)
Jun 05, 2023 2.220 2.240 2.100 2.100 21,560 -0.15(-6.67%)
Jun 02, 2023 2.270 2.398 2.250 2.250 20,901 -0.11(-4.66%)
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.