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 (%)
Feb 28, 2023 3.280 3.280 3.180 3.180 10,054 -0.17(-5.07%)
Feb 27, 2023 3.250 3.460 3.250 3.350 17,116 +0.04(+1.21%)
Feb 24, 2023 3.230 3.360 3.180 3.310 7,757 +0.00(+0.00%)
Feb 23, 2023 3.490 3.630 3.260 3.310 22,478 +0.10(+3.12%)
Feb 22, 2023 3.350 3.570 3.160 3.210 66,510 -0.15(-4.32%)
Feb 21, 2023 3.270 3.410 3.270 3.355 36,510 +0.08(+2.60%)
Feb 17, 2023 3.744 3.744 3.270 3.270 33,033 -0.21(-6.03%)
Feb 16, 2023 3.310 3.480 3.310 3.480 5,823 +0.08(+2.35%)
Feb 15, 2023 3.640 3.714 3.390 3.400 30,398 -0.14(-3.95%)
Feb 14, 2023 3.760 3.760 3.540 3.540 22,892 -0.25(-6.60%)
Feb 13, 2023 3.700 3.792 3.655 3.790 3,639 +0.12(+3.27%)
Feb 10, 2023 3.620 3.850 3.600 3.670 23,240 +0.03(+0.82%)
Feb 09, 2023 3.750 3.850 3.610 3.640 22,198 -0.03(-0.82%)
Feb 08, 2023 3.560 3.890 3.560 3.670 69,865 +0.09(+2.51%)
Feb 07, 2023 3.480 3.600 3.420 3.580 23,137 +0.12(+3.47%)
Feb 06, 2023 3.500 3.500 3.400 3.460 14,280 +0.06(+1.76%)
Feb 03, 2023 3.500 3.500 3.400 3.400 8,765 -0.09(-2.58%)
Feb 02, 2023 3.340 3.500 3.340 3.490 12,700 +0.22(+6.73%)
Feb 01, 2023 3.200 3.390 3.200 3.270 12,799 +0.01(+0.31%)
Jan 31, 2023 3.320 3.330 3.200 3.260 11,418 +0.01(+0.31%)
Jan 30, 2023 3.170 3.395 3.170 3.250 15,509 +0.08(+2.52%)
Jan 27, 2023 3.160 3.365 3.160 3.170 19,622 -0.06(-1.86%)
Jan 26, 2023 3.190 3.250 3.130 3.230 7,984 +0.08(+2.54%)
Jan 25, 2023 3.150 3.414 3.150 3.150 6,059 -0.15(-4.55%)
Jan 24, 2023 3.281 3.300 3.180 3.300 6,364 +0.02(+0.61%)
Jan 23, 2023 3.260 3.330 3.200 3.280 2,718 -0.07(-2.09%)
Jan 20, 2023 3.400 3.400 3.130 3.350 21,683 +0.22(+7.03%)
Jan 19, 2023 3.430 3.470 3.130 3.130 30,731 -0.08(-2.49%)
Jan 18, 2023 3.310 3.470 3.020 3.210 26,423 -0.16(-4.75%)
Jan 17, 2023 3.490 3.500 3.335 3.370 54,753 -0.05(-1.46%)
Jan 13, 2023 3.820 3.850 3.320 3.420 38,071 -0.38(-10.00%)
Jan 12, 2023 4.400 4.464 3.590 3.800 115,357 -0.29(-7.09%)
Jan 11, 2023 3.850 4.200 3.823 4.090 64,107 +0.27(+7.07%)
Jan 10, 2023 3.650 3.880 3.650 3.820 25,712 +0.21(+5.82%)
Jan 09, 2023 3.500 3.858 3.500 3.610 17,288 -0.01(-0.28%)
Jan 06, 2023 3.680 3.910 3.460 3.620 55,096 -0.06(-1.63%)
Jan 05, 2023 2.750 3.680 2.710 3.680 142,689 +0.98(+36.30%)
Jan 04, 2023 2.700 2.750 2.640 2.700 19,643 +0.16(+6.09%)
Jan 03, 2023 2.640 2.757 2.500 2.545 7,658 +0.00(+0.20%)
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%)
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.