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

Golden Matrix Group Inc (NQ: GMGI )

2.300 -0.400 (-14.81%)
Streaming Delayed Price Updated: 3:10 PM EST, Nov 25, 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 (%)
Nov 22, 2024 2.790 2.810 2.616 2.700 110,999 -0.07(-2.53%)
Nov 21, 2024 2.570 2.800 2.420 2.770 113,750 +0.25(+9.92%)
Nov 20, 2024 2.750 2.795 2.500 2.520 73,594 -0.25(-9.03%)
Nov 19, 2024 2.590 2.830 2.520 2.770 64,658 +0.16(+6.13%)
Nov 18, 2024 2.500 2.680 2.430 2.610 56,408 +0.12(+4.82%)
Nov 15, 2024 2.680 2.700 2.490 2.490 47,722 -0.17(-6.39%)
Nov 14, 2024 2.750 2.830 2.610 2.660 80,271 -0.05(-1.85%)
Nov 13, 2024 2.930 2.980 2.600 2.710 73,170 -0.17(-5.90%)
Nov 12, 2024 2.640 2.900 2.542 2.880 154,037 -0.10(-3.36%)
Nov 11, 2024 2.740 3.000 2.740 2.980 90,563 +0.25(+9.16%)
Nov 08, 2024 2.810 2.835 2.590 2.730 91,718 -0.06(-2.15%)
Nov 07, 2024 2.900 3.060 2.700 2.790 141,443 -0.06(-2.11%)
Nov 06, 2024 2.600 2.859 2.530 2.850 187,842 +0.30(+11.76%)
Nov 05, 2024 2.590 2.590 2.460 2.550 45,850 -0.02(-0.78%)
Nov 04, 2024 2.470 2.580 2.430 2.570 29,814 +0.08(+3.21%)
Nov 01, 2024 2.520 2.550 2.401 2.490 53,138 -0.02(-0.80%)
Oct 31, 2024 2.350 2.670 2.300 2.510 144,789 +0.18(+7.73%)
Oct 30, 2024 2.450 2.450 2.290 2.330 85,139 -0.04(-1.69%)
Oct 29, 2024 2.300 2.400 2.250 2.370 49,726 +0.06(+2.60%)
Oct 28, 2024 2.250 2.440 2.220 2.310 76,412 +0.09(+4.05%)
Oct 25, 2024 2.240 2.270 2.180 2.220 34,825 +0.03(+1.37%)
Oct 24, 2024 2.170 2.231 2.120 2.190 52,786 +0.02(+0.92%)
Oct 23, 2024 2.270 2.266 2.158 2.170 29,941 -0.06(-2.69%)
Oct 22, 2024 2.320 2.320 2.190 2.230 78,386 -0.06(-2.62%)
Oct 21, 2024 2.300 2.300 2.250 2.290 27,280 +0.04(+1.78%)
Oct 18, 2024 2.430 2.430 2.190 2.250 186,454 -0.18(-7.41%)
Oct 17, 2024 2.380 2.440 2.310 2.430 77,793 +0.07(+2.97%)
Oct 16, 2024 2.220 2.400 2.191 2.360 72,912 +0.17(+7.76%)
Oct 15, 2024 2.180 2.250 2.140 2.190 43,295 -0.04(-1.79%)
Oct 14, 2024 2.330 2.330 2.140 2.230 92,814 -0.09(-3.88%)
Oct 11, 2024 2.290 2.360 2.260 2.320 35,411 +0.02(+0.87%)
Oct 10, 2024 2.280 2.330 2.240 2.300 17,416 -0.02(-0.86%)
Oct 09, 2024 2.270 2.360 2.200 2.320 39,848 +0.06(+2.65%)
Oct 08, 2024 2.310 2.320 2.230 2.260 26,844 -0.06(-2.59%)
Oct 07, 2024 2.350 2.482 2.300 2.320 34,383 -0.01(-0.43%)
Oct 04, 2024 2.240 2.330 2.200 2.330 53,812 +0.09(+4.02%)
Oct 03, 2024 2.250 2.330 2.230 2.240 33,814 -0.02(-0.88%)
Oct 02, 2024 2.320 2.355 2.260 2.260 31,157 -0.04(-1.74%)
Oct 01, 2024 2.340 2.340 2.260 2.300 48,701 -0.03(-1.29%)
Sep 30, 2024 2.490 2.491 2.290 2.330 120,035 -0.07(-2.92%)
Sep 27, 2024 2.400 2.440 2.310 2.400 24,544 +0.05(+2.13%)
Sep 26, 2024 2.370 2.377 2.300 2.350 38,142 +0.03(+1.29%)
Sep 25, 2024 2.350 2.420 2.270 2.320 31,368 -0.02(-0.85%)
Sep 24, 2024 2.450 2.470 2.320 2.340 34,706 -0.10(-4.10%)
Sep 23, 2024 2.530 2.550 2.300 2.440 51,731 -0.03(-1.21%)
Sep 20, 2024 2.690 2.690 2.470 2.470 154,098 -0.15(-5.73%)
Sep 19, 2024 2.440 2.630 2.350 2.620 109,713 +0.28(+11.97%)
Sep 18, 2024 2.270 2.365 2.270 2.340 42,703 +0.04(+1.74%)
Sep 17, 2024 2.300 2.460 2.280 2.300 57,911 +0.00(+0.00%)
Sep 16, 2024 2.490 2.490 2.280 2.300 33,512 -0.16(-6.50%)
Sep 13, 2024 2.340 2.495 2.284 2.460 37,831 +0.11(+4.68%)
Sep 12, 2024 2.340 2.420 2.290 2.350 46,737 +0.03(+1.29%)
Sep 11, 2024 2.380 2.380 2.260 2.320 50,888 -0.05(-2.11%)
Sep 10, 2024 2.250 2.410 2.230 2.370 53,283 +0.15(+6.52%)
Sep 09, 2024 2.440 2.440 2.130 2.225 123,512 -0.21(-8.81%)
Sep 06, 2024 2.440 2.540 2.400 2.440 66,401 +0.04(+1.67%)
Sep 05, 2024 2.360 2.500 2.310 2.400 48,186 +0.06(+2.56%)
Sep 04, 2024 2.430 2.470 2.300 2.340 74,649 -0.10(-4.10%)
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.