Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Matrix Group Inc (OP: GMGI )

8.650 UNCHANGED
Last Price Updated: 3:59 PM EDT, Mar 16, 2022 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 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%)
Jan 03, 2022 6.430 6.430 6.260 6.370 7,759 -0.05(-0.78%)
Dec 31, 2021 6.380 6.430 6.110 6.420 22,546 +0.04(+0.68%)
Dec 30, 2021 6.445 6.480 5.800 6.377 36,011 -0.10(-1.60%)
Dec 29, 2021 6.440 6.490 6.380 6.480 10,905 -0.07(-1.07%)
Dec 28, 2021 6.450 6.560 6.220 6.550 17,672 +0.05(+0.77%)
Dec 27, 2021 6.610 6.910 6.380 6.500 34,175 -0.13(-1.96%)
Dec 23, 2021 6.890 6.890 6.450 6.630 40,896 -0.26(-3.77%)
Dec 22, 2021 6.900 7.000 6.760 6.890 13,934 -0.18(-2.55%)
Dec 21, 2021 6.700 7.125 6.620 7.070 39,516 +0.45(+6.80%)
Dec 20, 2021 6.770 6.770 6.510 6.620 14,267 -0.17(-2.50%)
Dec 17, 2021 6.825 6.840 6.520 6.790 36,982 -0.10(-1.45%)
Dec 16, 2021 6.880 6.950 6.800 6.890 16,646 -0.01(-0.14%)
Dec 15, 2021 6.770 6.900 6.690 6.900 15,391 +0.10(+1.52%)
Dec 14, 2021 7.000 7.000 6.620 6.797 13,665 -0.20(-2.90%)
Dec 13, 2021 7.160 7.241 6.500 7.000 32,623 -0.19(-2.64%)
Dec 10, 2021 7.300 7.300 7.150 7.190 8,189 -0.10(-1.37%)
Dec 09, 2021 7.170 7.350 7.160 7.290 12,465 +0.18(+2.53%)
Dec 08, 2021 7.400 7.490 7.110 7.110 28,909 -0.24(-3.27%)
Dec 07, 2021 7.400 7.400 7.200 7.350 23,532 +0.11(+1.52%)
Dec 06, 2021 7.400 7.500 7.160 7.240 44,691 +0.13(+1.83%)
Dec 03, 2021 7.000 7.410 6.900 7.110 46,896 +0.13(+1.86%)
Dec 02, 2021 7.055 7.110 6.840 6.980 12,883 +0.00(+0.00%)
Dec 01, 2021 7.400 7.400 6.870 6.980 32,078 -0.27(-3.72%)
Nov 30, 2021 7.490 7.490 6.930 7.250 27,265 -0.24(-3.20%)
Nov 29, 2021 7.145 8.050 6.880 7.490 32,704 +0.34(+4.76%)
Nov 26, 2021 6.950 7.150 6.890 7.150 14,873 +0.12(+1.63%)
Nov 24, 2021 7.210 7.390 6.895 7.035 48,375 -0.27(-3.76%)
Nov 23, 2021 7.700 7.750 7.020 7.310 30,908 -0.47(-6.04%)
Nov 22, 2021 7.990 8.050 7.550 7.780 43,721 -0.19(-2.38%)
Nov 19, 2021 7.840 7.980 7.550 7.970 14,484 +0.39(+5.15%)
Nov 18, 2021 7.470 7.580 7.480 7.580 16,577 +0.11(+1.47%)
Nov 17, 2021 7.690 7.700 7.300 7.470 50,429 -0.22(-2.86%)
Nov 16, 2021 7.750 7.750 7.380 7.690 23,361 +0.01(+0.13%)
Nov 15, 2021 8.120 8.120 7.600 7.680 25,162 -0.23(-2.91%)
Nov 12, 2021 7.900 8.480 7.835 7.910 44,119 -0.01(-0.13%)
Nov 11, 2021 8.140 8.430 7.750 7.920 23,048 -0.20(-2.46%)
Nov 10, 2021 8.150 8.120 18,714 -0.05(-0.61%)
Nov 09, 2021 8.290 8.400 8.100 8.170 19,063 -0.11(-1.33%)
Nov 08, 2021 8.300 8.300 8.080 8.280 22,918 -0.02(-0.24%)
Nov 05, 2021 8.390 8.390 8.140 8.300 11,628 +0.17(+2.09%)
Nov 04, 2021 7.760 8.300 7.750 8.130 34,522 +0.37(+4.77%)
Nov 03, 2021 7.580 7.840 7.400 7.760 43,837 +0.28(+3.74%)
Nov 02, 2021 7.460 7.600 7.300 7.480 28,432 -0.12(-1.58%)
Nov 01, 2021 7.525 7.600 7.400 7.600 61,739 +0.10(+1.33%)
Oct 29, 2021 7.500 7.850 7.400 7.500 54,674 +0.05(+0.67%)
Oct 28, 2021 7.690 7.690 7.310 7.450 49,761 -0.20(-2.61%)
Oct 27, 2021 7.440 8.050 7.250 7.650 63,126 +0.40(+5.52%)
Oct 26, 2021 7.360 7.250 111,397 +0.17(+2.40%)
Oct 25, 2021 8.310 8.400 6.510 7.080 417,741 -1.55(-17.96%)
Oct 22, 2021 8.700 8.830 8.400 8.630 78,493 -0.22(-2.49%)
Oct 21, 2021 9.150 9.150 8.610 8.850 29,086 -0.16(-1.78%)
Oct 20, 2021 9.135 9.250 9.010 9.010 19,405 -0.12(-1.37%)
Oct 19, 2021 9.300 9.300 8.964 9.135 15,121 -0.21(-2.30%)
Oct 18, 2021 9.450 9.450 8.770 9.350 32,495 +0.17(+1.85%)
Oct 15, 2021 8.300 9.250 8.190 9.180 48,427 +0.88(+10.64%)
Oct 14, 2021 8.247 8.300 8.160 8.297 15,365 +0.05(+0.57%)
Oct 13, 2021 8.260 8.290 8.150 8.250 18,394 -0.02(-0.24%)
Oct 12, 2021 8.290 8.290 7.910 8.270 36,535 +0.00(+0.00%)
Oct 11, 2021 8.300 8.300 8.040 8.270 21,238 -0.03(-0.30%)
Oct 08, 2021 7.730 8.300 7.610 8.295 42,055 +0.56(+7.31%)
Oct 07, 2021 7.220 7.740 7.220 7.730 19,919 +0.31(+4.18%)
Oct 06, 2021 7.280 7.550 7.200 7.420 12,916 -0.13(-1.72%)
Oct 05, 2021 7.280 7.550 7.280 7.550 14,749 +0.27(+3.71%)
Oct 04, 2021 7.258 7.390 7.240 7.280 11,223 +0.01(+0.14%)
Oct 01, 2021 7.210 7.350 6.960 7.270 31,978 +0.00(+0.03%)
Sep 30, 2021 7.260 7.280 7.000 7.268 36,584 +0.02(+0.25%)
Sep 29, 2021 7.170 7.400 7.140 7.250 4,408 -0.04(-0.55%)
Sep 28, 2021 7.660 7.750 6.840 7.290 36,901 -0.46(-5.94%)
Sep 27, 2021 7.480 7.950 7.250 7.750 44,472 +0.26(+3.47%)
Sep 24, 2021 7.430 7.500 7.260 7.490 15,981 +0.06(+0.81%)
Sep 23, 2021 6.980 7.770 6.980 7.430 34,636 +0.45(+6.45%)
Sep 22, 2021 6.580 7.070 6.575 6.980 39,876 +0.43(+6.56%)
Sep 21, 2021 6.640 6.670 6.550 6.550 34,458 -0.07(-1.06%)
Sep 20, 2021 6.840 6.840 6.600 6.620 13,575 -0.20(-2.93%)
Sep 17, 2021 6.770 6.900 6.770 6.820 12,049 +0.02(+0.29%)
Sep 16, 2021 6.900 6.900 6.800 6.800 16,630 -0.10(-1.45%)
Sep 15, 2021 6.790 7.040 6.790 6.900 25,182 +0.02(+0.29%)
Sep 14, 2021 6.800 6.900 6.790 6.880 11,659 +0.09(+1.33%)
Sep 13, 2021 6.750 6.850 6.700 6.790 31,940 -0.08(-1.16%)
Sep 10, 2021 6.750 6.890 6.570 6.870 20,506 +0.07(+1.03%)
Sep 09, 2021 6.800 6.800 6.700 6.800 15,979 +0.00(+0.00%)
Sep 08, 2021 6.770 6.900 6.760 6.800 40,605 +0.03(+0.44%)
Sep 07, 2021 6.720 6.820 6.650 6.770 20,665 +0.02(+0.30%)
Sep 03, 2021 6.950 6.990 6.700 6.750 13,757 -0.20(-2.88%)
Sep 02, 2021 6.725 6.950 6.700 6.950 9,564 +0.24(+3.58%)
Sep 01, 2021 6.630 6.770 6.520 6.710 14,246 -0.09(-1.32%)
Aug 31, 2021 6.550 6.800 6.525 6.800 10,881 +0.27(+4.13%)
Aug 30, 2021 6.880 6.940 6.530 6.530 12,636 -0.35(-5.09%)
Aug 27, 2021 6.825 6.990 6.650 6.880 9,021 -0.11(-1.57%)
Aug 26, 2021 6.550 7.000 6.550 6.990 9,898 +0.44(+6.72%)
Aug 25, 2021 6.550 6.620 6.470 6.550 10,569 +0.00(+0.00%)
Aug 24, 2021 6.750 6.750 6.310 6.550 36,462 -0.20(-2.96%)
Aug 23, 2021 6.640 6.750 6.575 6.750 7,829 +0.11(+1.58%)
Aug 20, 2021 6.600 6.830 6.500 6.645 30,620 -0.14(-1.99%)
Aug 19, 2021 6.820 6.880 6.750 6.780 9,585 +0.03(+0.44%)
Aug 18, 2021 6.800 7.000 6.750 6.750 17,102 -0.05(-0.74%)
Aug 17, 2021 7.100 7.150 6.770 6.800 14,435 -0.45(-6.21%)
Aug 16, 2021 7.390 7.430 7.030 7.250 30,076 +0.00(+0.00%)
Aug 13, 2021 6.850 7.450 6.810 7.250 43,491 +0.44(+6.46%)
Aug 12, 2021 6.730 7.160 6.550 6.810 51,982 +0.08(+1.19%)
Aug 11, 2021 6.680 6.750 6.500 6.730 7,339 +0.04(+0.60%)
Aug 10, 2021 6.980 7.000 6.500 6.690 13,769 -0.01(-0.15%)
Aug 09, 2021 6.900 7.005 6.300 6.700 30,840 -0.30(-4.29%)
Aug 06, 2021 7.000 7.250 6.900 7.000 19,464 -0.20(-2.78%)
Aug 05, 2021 6.800 7.250 6.700 7.200 23,085 +0.37(+5.42%)
Aug 04, 2021 6.980 6.980 6.590 6.830 12,257 -0.13(-1.87%)
Aug 03, 2021 6.450 6.960 6.300 6.960 22,258 +0.16(+2.35%)
Aug 02, 2021 6.980 6.990 6.655 6.800 10,454 -0.18(-2.58%)
Jul 30, 2021 6.990 7.100 6.490 6.980 11,126 -0.11(-1.55%)
Jul 29, 2021 6.990 7.420 6.950 7.090 40,136 +0.14(+2.01%)
Jul 28, 2021 6.110 6.950 6.000 6.950 32,674 +0.71(+11.38%)
Jul 27, 2021 6.440 6.500 6.100 6.240 61,048 -0.41(-6.17%)
Jul 26, 2021 7.235 7.250 6.410 6.650 54,375 -0.59(-8.15%)
Jul 23, 2021 7.250 7.250 7.000 7.240 11,150 -0.03(-0.41%)
Jul 22, 2021 7.370 7.430 6.550 7.270 13,671 -0.10(-1.36%)
Jul 21, 2021 7.060 7.370 7.043 7.370 17,541 +0.34(+4.84%)
Jul 20, 2021 6.900 7.030 6.080 7.030 39,164 +0.18(+2.63%)
Jul 19, 2021 7.360 7.400 6.650 6.850 64,055 -0.67(-8.94%)
Jul 16, 2021 7.650 7.780 7.390 7.522 15,657 -0.14(-1.80%)
Jul 15, 2021 7.950 8.180 7.450 7.660 33,836 -0.08(-1.03%)
Jul 14, 2021 7.500 8.220 6.500 7.740 54,694 -0.03(-0.39%)
Jul 13, 2021 8.390 8.390 7.700 7.770 43,834 -0.62(-7.39%)
Jul 12, 2021 7.940 8.650 7.940 8.390 70,512 +0.40(+4.96%)
Jul 09, 2021 8.000 8.000 7.850 7.994 21,021 -0.16(-1.92%)
Jul 08, 2021 8.150 8.430 7.750 8.150 36,376 -0.29(-3.44%)
Jul 07, 2021 8.360 8.440 7.900 8.440 41,328 +0.09(+1.08%)
Jul 06, 2021 8.800 8.825 8.200 8.350 13,678 -0.55(-6.18%)
Jul 02, 2021 8.610 9.050 8.200 8.900 29,632 +0.80(+9.88%)
Jul 01, 2021 8.050 8.160 8.000 8.100 12,795 -0.06(-0.68%)
Jun 30, 2021 8.250 8.275 8.050 8.155 8,786 -0.04(-0.55%)
Jun 29, 2021 8.450 8.450 8.050 8.200 14,107 +0.15(+1.86%)
Jun 28, 2021 8.395 8.550 7.990 8.050 63,029 -0.94(-10.46%)
Jun 25, 2021 9.000 9.000 8.450 8.990 29,321 -0.01(-0.11%)
Jun 24, 2021 8.300 9.290 8.100 9.000 38,874 +0.55(+6.51%)
Jun 23, 2021 8.530 8.950 8.280 8.450 15,201 -0.07(-0.82%)
Jun 22, 2021 8.850 9.090 8.100 8.520 24,711 -0.93(-9.84%)
Jun 21, 2021 9.790 9.810 8.100 9.450 16,841 -0.35(-3.57%)
Jun 18, 2021 8.780 9.800 8.750 9.800 42,981 +1.10(+12.64%)
Jun 17, 2021 8.375 8.890 8.300 8.700 16,370 +0.25(+3.01%)
Jun 16, 2021 8.900 8.900 8.100 8.446 41,299 -0.45(-5.10%)
Jun 15, 2021 9.030 9.080 7.500 8.900 161,198 -0.13(-1.44%)
Jun 14, 2021 9.780 9.780 8.850 9.030 58,261 -0.38(-4.04%)
Jun 11, 2021 9.300 10.05 9.100 9.410 26,521 +0.11(+1.18%)
Jun 10, 2021 10.26 10.50 8.700 9.300 177,181 -1.01(-9.80%)
Jun 09, 2021 9.925 10.50 9.925 10.31 42,662 +0.40(+4.04%)
Jun 08, 2021 9.720 10.19 9.720 9.910 26,649 +0.20(+2.06%)
Jun 07, 2021 10.37 10.50 9.650 9.710 31,487 -0.51(-4.99%)
Jun 04, 2021 10.10 10.34 9.800 10.22 33,009 +0.21(+2.10%)
Jun 03, 2021 10.18 10.29 9.800 10.01 31,338 -0.07(-0.69%)
Jun 02, 2021 10.41 10.55 9.770 10.08 29,460 -0.30(-2.89%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.