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 (%)
Aug 31, 2022 3.800 3.890 3.750 3.750 18,833 -0.10(-2.60%)
Aug 30, 2022 3.880 3.990 3.850 3.850 10,360 +0.03(+0.79%)
Aug 29, 2022 3.950 3.980 3.540 3.820 31,013 -0.14(-3.54%)
Aug 26, 2022 4.000 4.000 3.950 3.960 5,592 -0.09(-2.22%)
Aug 25, 2022 4.040 4.200 3.990 4.050 16,646 +0.01(+0.25%)
Aug 24, 2022 4.086 4.186 4.000 4.040 30,420 -0.03(-0.74%)
Aug 23, 2022 4.060 4.165 4.030 4.070 10,974 -0.10(-2.40%)
Aug 22, 2022 4.310 4.310 3.981 4.170 17,305 +0.19(+4.91%)
Aug 19, 2022 3.950 4.140 3.950 3.975 14,436 -0.03(-0.87%)
Aug 18, 2022 4.070 4.090 3.926 4.010 5,867 +0.00(+0.00%)
Aug 17, 2022 4.020 4.080 3.910 4.010 16,815 -0.03(-0.74%)
Aug 16, 2022 4.181 4.181 4.000 4.040 24,552 -0.04(-0.98%)
Aug 15, 2022 4.280 4.280 4.050 4.080 15,148 +0.00(+0.00%)
Aug 12, 2022 4.200 4.200 3.980 4.080 25,496 -0.02(-0.49%)
Aug 11, 2022 4.300 4.340 4.000 4.100 78,349 -0.06(-1.44%)
Aug 10, 2022 4.020 4.460 4.020 4.160 64,898 +0.15(+3.74%)
Aug 09, 2022 4.150 4.150 4.000 4.010 15,939 -0.05(-1.23%)
Aug 08, 2022 4.130 4.200 3.950 4.060 39,989 -0.12(-2.87%)
Aug 05, 2022 4.180 4.200 4.000 4.180 13,615 +0.00(+0.00%)
Aug 04, 2022 4.090 4.288 4.080 4.180 7,047 +0.03(+0.72%)
Aug 03, 2022 4.270 4.564 4.150 4.150 26,190 +0.15(+3.75%)
Aug 02, 2022 4.070 4.070 3.960 4.000 16,878 +0.00(+0.13%)
Aug 01, 2022 4.000 4.080 3.980 3.995 10,663 -0.06(-1.60%)
Jul 29, 2022 4.300 4.300 3.880 4.060 62,665 -0.14(-3.33%)
Jul 28, 2022 4.210 4.330 4.190 4.200 8,325 +0.06(+1.45%)
Jul 27, 2022 4.230 4.700 4.060 4.140 86,030 +0.00(+0.00%)
Jul 26, 2022 4.400 4.410 4.130 4.140 7,975 -0.25(-5.69%)
Jul 25, 2022 4.670 4.680 4.390 4.390 15,848 -0.29(-6.20%)
Jul 22, 2022 4.350 4.700 4.340 4.680 53,791 +0.45(+10.64%)
Jul 21, 2022 4.000 4.230 3.990 4.230 26,776 +0.24(+6.02%)
Jul 20, 2022 4.020 4.030 3.910 3.990 18,956 -0.01(-0.25%)
Jul 19, 2022 4.080 4.080 4.000 4.000 35,358 -0.05(-1.23%)
Jul 18, 2022 4.070 4.070 3.992 4.050 36,907 +0.08(+2.02%)
Jul 15, 2022 4.010 4.106 3.908 3.970 19,717 -0.00(-0.13%)
Jul 14, 2022 4.210 4.275 3.907 3.975 31,930 -0.19(-4.45%)
Jul 13, 2022 4.290 4.340 4.150 4.160 34,554 -0.21(-4.81%)
Jul 12, 2022 4.500 4.500 4.240 4.370 41,621 -0.08(-1.80%)
Jul 11, 2022 4.640 4.640 4.150 4.450 49,647 -0.15(-3.26%)
Jul 08, 2022 4.680 4.740 4.320 4.600 40,214 +0.05(+1.10%)
Jul 07, 2022 4.510 4.750 4.330 4.550 63,721 +0.02(+0.44%)
Jul 06, 2022 4.820 4.841 4.430 4.530 62,067 -0.25(-5.23%)
Jul 05, 2022 4.520 5.070 4.490 4.780 37,374 +0.17(+3.69%)
Jul 01, 2022 4.750 4.750 4.300 4.610 57,191 +0.13(+2.90%)
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%)
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.