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

Golden Matrix Group Inc (NQ: GMGI )

3.170 -0.290 (-8.38%)
Streaming Delayed Price Updated: 12:03 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 2.980 3.500 2.820 3.460 297,858 +0.49(+16.50%)
Apr 17, 2024 2.880 3.000 2.755 2.970 73,634 +0.02(+0.68%)
Apr 16, 2024 2.550 2.990 2.480 2.950 280,578 +0.46(+18.47%)
Apr 15, 2024 2.480 2.490 2.220 2.490 67,225 -0.07(-2.73%)
Apr 12, 2024 2.500 2.570 2.350 2.560 102,686 +0.06(+2.40%)
Apr 11, 2024 2.550 2.560 2.400 2.500 27,843 +0.02(+0.81%)
Apr 10, 2024 2.810 2.950 2.450 2.480 214,826 -0.38(-13.29%)
Apr 09, 2024 2.910 2.980 2.810 2.860 17,216 +0.03(+1.06%)
Apr 08, 2024 2.930 2.950 2.720 2.830 9,652 -0.11(-3.74%)
Apr 05, 2024 2.880 3.031 2.815 2.940 19,258 +0.16(+5.76%)
Apr 04, 2024 2.830 2.860 2.700 2.780 45,977 -0.05(-1.77%)
Apr 03, 2024 2.940 2.940 2.700 2.830 19,012 -0.11(-3.74%)
Apr 02, 2024 2.810 2.970 2.760 2.940 42,981 +0.08(+2.80%)
Apr 01, 2024 2.960 3.005 2.810 2.860 15,663 +0.00(+0.00%)
Mar 28, 2024 2.990 3.060 2.800 2.860 21,321 -0.08(-2.72%)
Mar 27, 2024 3.000 3.160 2.880 2.940 55,422 -0.12(-3.92%)
Mar 26, 2024 3.330 3.330 3.000 3.060 17,424 -0.20(-6.13%)
Mar 25, 2024 3.320 3.410 3.200 3.260 31,278 -0.07(-2.10%)
Mar 22, 2024 2.970 3.380 2.970 3.330 49,045 +0.33(+11.00%)
Mar 21, 2024 3.080 3.080 2.900 3.000 33,693 -0.02(-0.66%)
Mar 20, 2024 3.530 3.590 2.990 3.020 94,458 -0.38(-11.18%)
Mar 19, 2024 3.270 3.460 3.230 3.400 39,838 +0.26(+8.28%)
Mar 18, 2024 3.040 3.212 3.030 3.140 14,157 +0.07(+2.28%)
Mar 15, 2024 3.000 3.070 2.860 3.070 78,711 +0.12(+4.07%)
Mar 14, 2024 2.850 3.000 2.850 2.950 42,996 +0.02(+0.68%)
Mar 13, 2024 2.920 2.958 2.910 2.930 14,681 +0.00(+0.00%)
Mar 12, 2024 2.950 2.980 2.920 2.930 15,603 -0.02(-0.68%)
Mar 11, 2024 2.830 2.990 2.830 2.950 28,637 +0.07(+2.43%)
Mar 08, 2024 2.800 2.910 2.790 2.880 35,172 -0.02(-0.69%)
Mar 07, 2024 2.930 2.995 2.841 2.900 19,628 +0.05(+1.75%)
Mar 06, 2024 3.000 3.050 2.800 2.850 20,334 -0.07(-2.40%)
Mar 05, 2024 2.740 2.970 2.682 2.920 52,287 +0.18(+6.57%)
Mar 04, 2024 2.700 2.840 2.620 2.740 48,933 +0.04(+1.48%)
Mar 01, 2024 2.860 2.880 2.670 2.700 29,312 -0.06(-2.17%)
Feb 29, 2024 2.930 2.970 2.730 2.760 31,528 -0.17(-5.80%)
Feb 28, 2024 2.980 3.084 2.920 2.930 32,247 -0.03(-1.01%)
Feb 27, 2024 2.890 3.000 2.790 2.960 95,111 +0.07(+2.42%)
Feb 26, 2024 2.975 2.975 2.850 2.890 8,898 -0.04(-1.37%)
Feb 23, 2024 3.020 3.070 2.910 2.930 13,939 +0.01(+0.34%)
Feb 22, 2024 2.910 3.029 2.910 2.920 4,572 +0.02(+0.69%)
Feb 21, 2024 3.120 3.150 2.849 2.900 11,411 -0.02(-0.68%)
Feb 20, 2024 2.900 3.060 2.842 2.920 13,202 -0.09(-2.99%)
Feb 16, 2024 3.100 3.100 2.950 3.010 24,026 -0.09(-2.90%)
Feb 15, 2024 2.810 3.140 2.770 3.100 25,772 +0.35(+12.73%)
Feb 14, 2024 3.030 3.300 2.400 2.750 212,508 -0.30(-9.84%)
Feb 13, 2024 3.230 3.350 3.020 3.050 18,240 -0.17(-5.28%)
Feb 12, 2024 3.350 3.656 3.220 3.220 59,153 -0.13(-3.88%)
Feb 09, 2024 3.210 3.510 3.210 3.350 34,306 +0.13(+4.04%)
Feb 08, 2024 3.330 3.330 3.210 3.220 9,641 -0.08(-2.42%)
Feb 07, 2024 3.220 3.440 3.140 3.300 28,006 +0.13(+4.10%)
Feb 06, 2024 2.980 3.290 2.975 3.170 17,128 +0.19(+6.38%)
Feb 05, 2024 3.080 3.150 2.910 2.980 26,516 -0.03(-1.00%)
Feb 02, 2024 3.260 3.290 2.940 3.010 43,098 -0.25(-7.67%)
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.