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 (%)
Oct 31, 2022 2.500 2.600 2.500 2.500 37,658 -0.01(-0.40%)
Oct 28, 2022 2.550 2.596 2.460 2.510 27,140 -0.05(-1.95%)
Oct 27, 2022 2.670 2.670 2.560 2.560 3,596 -0.08(-3.03%)
Oct 26, 2022 2.780 2.780 2.590 2.640 17,270 -0.14(-5.04%)
Oct 25, 2022 2.700 2.830 2.690 2.780 11,327 +0.02(+0.72%)
Oct 24, 2022 2.600 2.840 2.600 2.760 12,862 +0.08(+2.99%)
Oct 21, 2022 2.630 2.840 2.590 2.680 24,126 -0.07(-2.55%)
Oct 20, 2022 2.730 2.820 2.640 2.750 19,778 -0.01(-0.36%)
Oct 19, 2022 2.720 2.830 2.630 2.760 8,113 +0.03(+1.10%)
Oct 18, 2022 2.640 2.870 2.640 2.730 21,594 +0.10(+3.80%)
Oct 17, 2022 2.610 2.770 2.510 2.630 31,123 -0.07(-2.59%)
Oct 14, 2022 2.700 2.930 2.700 2.700 18,353 -0.11(-3.91%)
Oct 13, 2022 2.590 2.850 2.540 2.810 25,857 +0.18(+6.84%)
Oct 12, 2022 2.662 2.670 2.580 2.630 13,488 +0.05(+1.94%)
Oct 11, 2022 2.670 2.830 2.547 2.580 54,714 -0.09(-3.37%)
Oct 10, 2022 2.700 2.740 2.670 2.670 17,409 -0.03(-1.11%)
Oct 07, 2022 2.660 2.880 2.660 2.700 26,120 +0.04(+1.50%)
Oct 06, 2022 2.750 2.800 2.660 2.660 14,598 +0.00(+0.00%)
Oct 05, 2022 2.820 2.856 2.560 2.660 34,750 -0.16(-5.67%)
Oct 04, 2022 2.930 3.010 2.820 2.820 32,886 -0.11(-3.75%)
Oct 03, 2022 2.935 2.990 2.891 2.930 8,292 +0.01(+0.34%)
Sep 30, 2022 2.900 2.991 2.890 2.920 18,612 +0.01(+0.34%)
Sep 29, 2022 2.880 2.990 2.880 2.910 19,725 +0.08(+2.83%)
Sep 28, 2022 2.990 3.386 2.813 2.830 92,493 -0.16(-5.35%)
Sep 27, 2022 3.000 3.020 2.933 2.990 48,405 -0.01(-0.33%)
Sep 26, 2022 3.200 3.410 3.000 3.000 96,431 -0.23(-6.98%)
Sep 23, 2022 3.420 3.430 3.200 3.225 30,705 -0.10(-3.15%)
Sep 22, 2022 3.591 3.600 3.310 3.330 24,461 -0.12(-3.48%)
Sep 21, 2022 3.400 3.500 3.390 3.450 6,697 +0.07(+2.07%)
Sep 20, 2022 3.600 3.650 3.350 3.380 36,604 -0.21(-5.85%)
Sep 19, 2022 3.890 3.890 3.542 3.590 17,513 -0.39(-9.80%)
Sep 16, 2022 3.650 3.980 3.277 3.980 170,684 +0.26(+6.99%)
Sep 15, 2022 3.520 3.750 3.520 3.720 22,412 +0.06(+1.64%)
Sep 14, 2022 3.750 3.750 3.660 3.660 28,835 -0.10(-2.66%)
Sep 13, 2022 3.590 3.878 3.590 3.760 31,929 -0.16(-4.08%)
Sep 12, 2022 3.910 4.000 3.800 3.920 37,898 +0.04(+1.03%)
Sep 09, 2022 3.850 3.950 3.850 3.880 10,237 -0.02(-0.51%)
Sep 08, 2022 3.970 3.990 3.860 3.900 14,460 -0.04(-1.02%)
Sep 07, 2022 3.940 3.990 3.747 3.940 25,783 +0.00(+0.00%)
Sep 06, 2022 3.750 4.000 3.721 3.940 132,638 +0.33(+9.14%)
Sep 02, 2022 3.660 3.800 3.560 3.610 34,904 -0.14(-3.60%)
Sep 01, 2022 3.750 3.800 3.720 3.745 10,806 -0.00(-0.13%)
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%)
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.