Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Matrix Group Inc (NQ: GMGI )

4.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2022 4.540 4.665 4.340 4.480 47,110 -0.07(-1.54%)
Jun 29, 2022 4.620 4.700 4.440 4.550 12,470 -0.15(-3.19%)
Jun 28, 2022 4.810 4.810 4.700 4.700 4,645 -0.19(-3.89%)
Jun 27, 2022 5.180 5.180 4.680 4.890 49,804 -0.07(-1.41%)
Jun 24, 2022 5.220 5.220 4.860 4.960 44,990 -0.24(-4.62%)
Jun 23, 2022 4.660 5.230 4.660 5.200 164,511 +0.51(+10.87%)
Jun 22, 2022 4.690 4.690 4.630 4.690 22,957 -0.01(-0.21%)
Jun 21, 2022 4.840 4.850 4.680 4.700 24,679 -0.14(-2.89%)
Jun 17, 2022 4.850 4.990 4.600 4.840 720,721 -0.10(-2.02%)
Jun 16, 2022 4.710 4.990 4.710 4.940 92,733 +0.07(+1.44%)
Jun 15, 2022 4.680 4.990 4.600 4.870 71,265 +0.19(+4.06%)
Jun 14, 2022 4.620 4.760 4.620 4.680 55,253 -0.05(-1.06%)
Jun 13, 2022 4.630 4.900 4.430 4.730 79,098 -0.04(-0.84%)
Jun 10, 2022 4.700 4.900 4.640 4.770 34,724 +0.02(+0.42%)
Jun 09, 2022 4.880 4.900 4.670 4.750 46,750 -0.06(-1.25%)
Jun 08, 2022 4.990 5.100 4.810 4.810 43,372 -0.16(-3.22%)
Jun 07, 2022 5.180 5.296 4.940 4.970 57,013 -0.26(-4.97%)
Jun 06, 2022 5.350 5.350 4.930 5.230 63,023 -0.12(-2.24%)
Jun 03, 2022 5.260 5.450 5.075 5.350 55,197 -0.15(-2.73%)
Jun 02, 2022 5.210 5.900 5.210 5.500 93,298 +0.20(+3.77%)
Jun 01, 2022 4.400 5.497 4.125 5.300 120,593 +0.94(+21.56%)
May 31, 2022 4.170 4.480 4.120 4.360 19,908 +0.24(+5.83%)
May 27, 2022 4.110 4.200 4.030 4.120 23,826 -0.05(-1.20%)
May 26, 2022 3.790 4.190 3.790 4.170 18,578 +0.17(+4.25%)
May 25, 2022 3.880 4.000 3.666 4.000 26,590 +0.12(+3.09%)
May 24, 2022 3.950 3.950 3.670 3.880 34,666 -0.08(-2.02%)
May 23, 2022 4.170 4.250 3.900 3.960 27,521 -0.32(-7.48%)
May 20, 2022 4.300 4.300 4.059 4.280 19,392 -0.10(-2.28%)
May 19, 2022 4.460 4.460 4.150 4.380 22,384 -0.20(-4.37%)
May 18, 2022 4.600 4.703 4.190 4.580 22,209 -0.11(-2.35%)
May 17, 2022 4.820 4.820 4.500 4.690 22,707 -0.13(-2.70%)
May 16, 2022 4.880 4.919 4.400 4.820 27,833 +0.04(+0.84%)
May 13, 2022 4.270 4.780 4.270 4.780 27,484 +0.31(+6.82%)
May 12, 2022 4.340 4.490 3.730 4.475 140,731 +0.22(+5.29%)
May 11, 2022 3.650 4.273 3.500 4.250 104,115 +0.82(+23.91%)
May 10, 2022 4.340 4.340 3.290 3.430 93,998 -0.78(-18.53%)
May 09, 2022 4.460 4.460 4.200 4.210 18,153 -0.16(-3.66%)
May 06, 2022 4.390 4.660 4.370 4.370 17,584 +0.01(+0.23%)
May 05, 2022 4.500 4.710 4.350 4.360 17,248 -0.14(-3.11%)
May 04, 2022 4.260 4.660 4.260 4.500 27,794 +0.12(+2.74%)
May 03, 2022 4.150 4.450 4.150 4.380 93,331 +0.16(+3.79%)
May 02, 2022 4.821 4.980 4.070 4.220 69,387 -0.43(-9.25%)
Apr 29, 2022 4.800 4.990 4.650 4.650 29,587 -0.25(-5.10%)
Apr 28, 2022 5.000 5.000 4.720 4.900 37,770 +0.09(+1.87%)
Apr 27, 2022 5.000 5.065 4.660 4.810 44,208 -0.17(-3.41%)
Apr 26, 2022 5.150 5.150 4.911 4.980 13,247 -0.09(-1.78%)
Apr 25, 2022 5.090 5.159 5.000 5.070 29,235 -0.11(-2.12%)
Apr 22, 2022 5.080 5.254 5.050 5.180 12,990 +0.05(+0.97%)
Apr 21, 2022 5.290 5.420 5.130 5.130 19,528 -0.28(-5.18%)
Apr 20, 2022 5.300 5.420 5.300 5.410 24,507 +0.16(+3.05%)
Apr 19, 2022 4.960 5.250 4.950 5.250 35,005 +0.30(+6.06%)
Apr 18, 2022 5.120 5.120 4.878 4.950 46,820 -0.25(-4.81%)
Apr 14, 2022 5.320 5.330 5.110 5.200 29,824 +0.06(+1.17%)
Apr 13, 2022 5.270 5.390 5.100 5.140 19,844 -0.13(-2.47%)
Apr 12, 2022 5.340 5.480 5.250 5.270 45,980 -0.07(-1.22%)
Apr 11, 2022 5.940 5.940 5.300 5.335 93,896 -0.66(-10.93%)
Apr 08, 2022 6.100 6.100 5.980 5.990 24,506 -0.20(-3.23%)
Apr 07, 2022 6.160 6.420 6.040 6.190 17,501 +0.06(+0.98%)
Apr 06, 2022 6.400 6.459 6.000 6.130 38,594 -0.26(-4.07%)
Apr 05, 2022 6.840 6.860 6.290 6.390 85,862 -0.48(-6.99%)
Apr 04, 2022 6.800 6.970 6.750 6.870 14,679 -0.02(-0.29%)
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.