Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Golden Matrix Group Inc (OP: GMGI )

8.650 UNCHANGED

Last Price Updated: 3:59 PM EDT, Mar 16, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 16, 2022				8.650	0	+0.65(+8.13%)
Mar 15, 2022	6.475	8.500	6.470	8.000	299,589	+2.35(+41.59%)
Mar 14, 2022	5.750	5.900	5.600	5.650	17,272	-0.10(-1.74%)
Mar 11, 2022	5.680	5.900	5.680	5.750	9,249	+0.05(+0.88%)
Mar 10, 2022	5.540	5.700	5.400	5.700	20,257	-0.17(-2.90%)
Mar 09, 2022	5.670	5.930	5.450	5.870	13,021	+0.30(+5.39%)
Mar 08, 2022	5.250	5.650	5.130	5.570	33,472	+0.25(+4.70%)
Mar 07, 2022	5.179	5.340	5.095	5.320	10,673	+0.12(+2.31%)
Mar 04, 2022	4.960	5.210	4.950	5.200	19,350	+0.24(+4.84%)
Mar 03, 2022	5.150	5.150	4.920	4.960	16,063	-0.19(-3.69%)
Mar 02, 2022	5.125	5.200	4.950	5.150	15,631	+0.00(+0.00%)
Mar 01, 2022	5.120	5.310	5.010	5.150	15,265	+0.03(+0.59%)
Feb 28, 2022	5.440	5.535	5.010	5.120	26,550	-0.43(-7.75%)
Feb 25, 2022	5.540	5.605	5.400	5.550	15,158	+0.10(+1.83%)
Feb 24, 2022	5.610	5.620	4.650	5.450	54,436	-0.25(-4.39%)
Feb 23, 2022	5.850	5.850	5.650	5.700	19,724	-0.14(-2.40%)
Feb 22, 2022	5.700	5.900	5.700	5.840	21,605	+0.10(+1.74%)
Feb 18, 2022				5.740	0	-0.26(-4.33%)
Feb 17, 2022	5.870	6.150	5.870	6.000	11,295	-0.15(-2.44%)
Feb 16, 2022	5.890	6.150	5.720	6.150	15,918	+0.27(+4.59%)
Feb 15, 2022	6.040	6.040	5.610	5.880	19,313	-0.07(-1.18%)
Feb 14, 2022	6.030	6.040	5.950	5.950	3,491	-0.04(-0.67%)
Feb 11, 2022	5.970	6.040	5.970	5.990	7,162	+0.03(+0.50%)
Feb 10, 2022	6.015	6.040	5.900	5.960	14,854	-0.07(-1.16%)
Feb 09, 2022	6.070	6.100	5.850	6.030	21,130	-0.05(-0.82%)
Feb 08, 2022	6.020	6.120	6.000	6.080	12,632	+0.06(+1.00%)
Feb 07, 2022	6.200	6.205	6.020	6.020	30,876	-0.18(-2.90%)
Feb 04, 2022	6.230	6.490	6.100	6.200	24,219	-0.23(-3.58%)
Feb 03, 2022	6.320	6.430	6.130	6.430	17,405	+0.15(+2.39%)
Feb 02, 2022	6.340	6.340	6.250	6.280	7,058	-0.05(-0.79%)
Feb 01, 2022	6.230	6.400	6.230	6.330	9,978	+0.09(+1.44%)
Jan 31, 2022	6.450	6.490	6.150	6.240	40,015	-0.15(-2.35%)
Jan 28, 2022	6.200	6.490	6.100	6.390	10,954	+0.21(+3.31%)
Jan 27, 2022	6.640	6.800	6.060	6.185	19,429	-0.32(-4.85%)
Jan 26, 2022	6.440	6.690	6.300	6.500	53,996	+0.06(+0.93%)
Jan 25, 2022	5.980	6.440	5.840	6.440	32,310	+0.60(+10.27%)
Jan 24, 2022	6.010	6.450	5.760	5.840	24,174	-0.16(-2.67%)
Jan 21, 2022	6.400	6.450	6.000	6.000	18,321	-0.43(-6.69%)
Jan 20, 2022	6.380	6.450	6.345	6.430	8,512	+0.05(+0.78%)
Jan 19, 2022	6.490	6.495	6.210	6.380	15,620	+0.08(+1.35%)
Jan 18, 2022	6.350	6.400	6.190	6.295	8,868	-0.11(-1.64%)
Jan 14, 2022				6.400	0	+0.18(+2.89%)
Jan 13, 2022	6.200	6.250	6.020	6.220	13,153	-0.21(-3.26%)
Jan 12, 2022	6.270	6.900	6.270	6.430	30,583	+0.17(+2.71%)
Jan 11, 2022	6.130	6.270	6.010	6.260	13,414	+0.13(+2.12%)
Jan 10, 2022	6.320	6.340	5.890	6.130	13,292	-0.08(-1.29%)
Jan 07, 2022	6.090	6.450	6.090	6.210	16,312	+0.14(+2.31%)
Jan 06, 2022	6.050	6.210	5.980	6.070	9,646	-0.01(-0.16%)
Jan 05, 2022	6.010	6.380	5.850	6.080	12,886	+0.06(+1.00%)
Jan 04, 2022	6.337	6.337	5.820	6.020	40,510	-0.35(-5.49%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Golden Matrix Group Inc (OP: GMGI )

Historical Prices