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 (%)
Mar 31, 2023 2.930 3.034 2.600 2.650 56,848 -0.16(-5.69%)
Mar 30, 2023 2.420 2.850 2.425 2.810 92,041 +0.47(+20.09%)
Mar 29, 2023 2.230 2.345 2.190 2.340 21,291 +0.13(+6.12%)
Mar 28, 2023 2.280 2.385 2.190 2.205 34,522 -0.13(-5.77%)
Mar 27, 2023 2.380 2.500 2.250 2.340 22,244 -0.07(-2.90%)
Mar 24, 2023 2.500 2.500 2.390 2.410 9,579 +0.04(+1.69%)
Mar 23, 2023 2.480 2.590 2.370 2.370 14,796 +0.00(+0.00%)
Mar 22, 2023 2.560 2.660 2.330 2.370 24,581 -0.19(-7.42%)
Mar 21, 2023 2.710 2.819 2.560 2.560 33,032 -0.17(-6.23%)
Mar 20, 2023 2.800 3.000 2.715 2.730 41,207 +0.18(+7.06%)
Mar 17, 2023 3.260 3.410 2.550 2.550 114,436 -0.70(-21.54%)
Mar 16, 2023 3.270 3.420 3.210 3.250 22,276 -0.02(-0.61%)
Mar 15, 2023 3.488 3.530 3.201 3.270 21,454 -0.13(-3.82%)
Mar 14, 2023 3.510 3.665 3.390 3.400 14,401 -0.11(-3.13%)
Mar 13, 2023 3.310 3.530 3.310 3.510 15,521 +0.21(+6.36%)
Mar 10, 2023 3.750 3.750 3.130 3.300 47,732 -0.32(-8.84%)
Mar 09, 2023 3.800 3.800 3.530 3.620 32,805 -0.08(-2.16%)
Mar 08, 2023 3.770 3.780 3.560 3.700 34,085 -0.07(-1.86%)
Mar 07, 2023 3.340 3.800 3.290 3.770 39,544 +0.50(+15.29%)
Mar 06, 2023 3.140 3.270 3.102 3.270 19,266 +0.09(+2.83%)
Mar 03, 2023 3.050 3.300 3.050 3.180 13,378 +0.13(+4.26%)
Mar 02, 2023 3.000 3.110 2.990 3.050 13,444 +0.04(+1.33%)
Mar 01, 2023 3.180 3.200 3.010 3.010 19,241 -0.17(-5.35%)
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%)
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.