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 (%)
Jun 30, 2017 0.0007 0.0007 0.0006 0.0007 382,000 -0.00(-12.50%)
Jun 29, 2017 0.0006 0.0008 0.0006 0.0008 2,650,205 +0.00(+60.00%)
Jun 28, 2017 0.0005 0.0006 0.0005 0.0005 12,679,740 +0.00(+0.00%)
Jun 26, 2017 0.0005 0.0005 0.0005 0 +0.00(+0.00%)
Jun 23, 2017 0.0008 0.0008 0.0005 0.0005 9,788,692 -0.00(-28.57%)
Jun 21, 2017 0.0007 0.0007 0.0007 0 +0.00(+16.67%)
Jun 20, 2017 0.0007 0.0007 0.0006 0.0006 4,099,521 -0.00(-14.29%)
Jun 19, 2017 0.0007 0.0007 0.0007 0.0007 950,001 -0.00(-22.22%)
Jun 16, 2017 0.0009 0.0009 0.0009 0.0009 59,991 +0.00(+1.12%)
Jun 14, 2017 0.0009 0.0009 0.0009 0 +0.00(+27.14%)
Jun 13, 2017 0.0008 0.0008 0.0007 0.0007 178,524 -0.00(-12.50%)
Jun 12, 2017 0.0007 0.0008 0.0007 0.0008 401,503 +0.00(+33.33%)
Jun 09, 2017 0.0007 0.0013 0.0006 0.0006 10,959,464 -0.00(-33.33%)
Jun 08, 2017 0.0008 0.0009 0.0008 0.0009 3,310,230 +0.00(+50.00%)
Jun 07, 2017 0.0006 0.0006 0.0006 0.0006 700,000 +0.00(+0.00%)
Jun 06, 2017 0.0006 0.0006 0.0006 0.0006 100,017 +0.00(+0.00%)
Jun 05, 2017 0.0007 0.0007 0.0006 0.0006 2,808,000 -0.00(-14.29%)
Jun 02, 2017 0.0008 0.0008 0.0007 0.0007 4,594,515 +0.00(+0.00%)
Jun 01, 2017 0.0008 0.0009 0.0007 0.0007 1,318,906 -0.00(-12.50%)
May 31, 2017 0.0009 0.0010 0.0008 0.0008 1,736,502 +0.00(+0.00%)
May 30, 2017 0.0009 0.0010 0.0008 0.0008 4,370,586 -0.00(-11.11%)
May 26, 2017 0.0011 0.0013 0.0009 0.0009 3,093,783 -0.00(-25.00%)
May 25, 2017 0.0010 0.0024 0.0010 0.0012 22,938,552 +0.00(+20.00%)
May 24, 2017 0.0009 0.0010 0.0009 0.0010 1,301,000 +0.00(+0.00%)
May 23, 2017 0.0013 0.0013 0.0010 0.0010 980,769 -0.00(-23.08%)
May 22, 2017 0.0013 0.0013 0.0008 0.0013 1,373,994 +0.00(+0.00%)
May 19, 2017 0.0013 0.0013 0.0009 0.0013 2,440,666 +0.00(+18.18%)
May 18, 2017 0.0013 0.0017 0.0009 0.0011 5,811,606 -0.00(-15.38%)
May 17, 2017 0.0009 0.0017 0.0009 0.0013 12,819,998 +0.00(+44.44%)
May 15, 2017 0.0009 0.0009 0.0009 2 +0.00(+12.50%)
May 11, 2017 0.0008 0.0008 0.0008 0 -0.00(-20.00%)
May 10, 2017 0.0010 0.0010 0.0008 0.0010 612,806 -0.00(-8.26%)
May 09, 2017 0.0012 0.0012 0.0011 0.0011 43,000 +0.00(+21.11%)
May 03, 2017 0.0009 0.0009 0.0009 0 -0.00(-30.77%)
May 01, 2017 0.0013 0.0013 0.0013 2 +0.00(+0.00%)
Apr 28, 2017 0.0013 0.0013 0.0013 0.0013 135,002 -0.00(-13.33%)
Apr 27, 2017 0.0015 0.0015 0.0015 0.0015 5,000 +0.00(+15.38%)
Apr 26, 2017 0.0015 0.0015 0.0013 0.0013 1,139,668 -0.00(-13.33%)
Apr 25, 2017 0.0009 0.0015 0.0009 0.0015 1,180,001 +0.00(+15.38%)
Apr 21, 2017 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 20, 2017 0.0012 0.0013 0.0012 0.0013 310,002 +0.00(+8.33%)
Apr 18, 2017 0.0012 0.0012 0.0012 1 +0.00(+33.33%)
Apr 13, 2017 0.0009 0.0009 0.0009 0 +0.00(+0.00%)
Apr 12, 2017 0.0014 0.0015 0.0008 0.0009 5,687,576 -0.00(-40.00%)
Apr 11, 2017 0.0006 0.0017 0.0006 0.0015 15,407,892 +0.00(+66.67%)
Apr 10, 2017 0.0009 0.0009 0.0009 0.0009 200,501 +0.00(+12.50%)
Apr 06, 2017 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Apr 05, 2017 0.0009 0.0009 0.0009 0.0009 790,002 +0.00(+12.50%)
Apr 04, 2017 0.0008 0.0008 0.0006 0.0008 9,050,001 +0.00(+14.29%)
Apr 03, 2017 0.0008 0.0008 0.0007 0.0007 1,465,669 -0.00(-22.22%)
Mar 31, 2017 0.0013 0.0013 0.0008 0.0009 7,464,814 -0.00(-30.77%)
Mar 29, 2017 0.0013 0.0013 0.0013 2 +0.00(+0.00%)
Mar 28, 2017 0.0012 0.0013 0.0010 0.0013 155,740 +0.00(+8.33%)
Mar 27, 2017 0.0012 0.0013 0.0012 0.0012 40,893 +0.00(+0.00%)
Mar 24, 2017 0.0012 0.0012 0.0011 0.0012 164,176 +0.00(+9.09%)
Mar 23, 2017 0.0011 0.0012 0.0011 0.0011 9,000 +0.00(+10.00%)
Mar 22, 2017 0.0013 0.0013 0.0007 0.0010 9,447,321 -0.00(-16.67%)
Mar 21, 2017 0.0012 0.0013 0.0012 0.0012 582,840 +0.00(+9.09%)
Mar 20, 2017 0.0011 0.0011 0.0008 0.0011 8,981,649 -0.00(-31.25%)
Mar 17, 2017 0.0010 0.0016 0.0010 0.0016 2,456,352 +0.00(+45.45%)
Mar 16, 2017 0.0012 0.0012 0.0009 0.0011 7,028,361 -0.00(-8.33%)
Mar 15, 2017 0.0016 0.0016 0.0012 0.0012 281,065 -0.00(-14.29%)
Mar 14, 2017 0.0013 0.0014 0.0011 0.0014 179,662 +0.00(+7.69%)
Mar 13, 2017 0.0013 0.0014 0.0013 0.0013 302,003 +0.00(+0.00%)
Mar 10, 2017 0.0017 0.0017 0.0012 0.0013 1,059,393 -0.00(-21.21%)
Mar 09, 2017 0.0017 0.0017 0.0016 0.0016 87,609 -0.00(-2.94%)
Mar 08, 2017 0.0015 0.0017 0.0015 0.0017 440,001 +0.00(+41.67%)
Mar 07, 2017 0.0019 0.0020 0.0012 0.0012 9,553,068 -0.00(-53.85%)
Mar 06, 2017 0.0022 0.0033 0.0018 0.0026 1,702,508 +0.00(+18.18%)
Mar 03, 2017 0.0018 0.0022 0.0017 0.0022 1,082,822 +0.00(+29.41%)
Mar 02, 2017 0.0017 0.0017 0.0017 0.0017 608,345 +0.00(+6.25%)
Mar 01, 2017 0.0013 0.0018 0.0011 0.0016 2,108,354 +0.00(+23.08%)
Feb 28, 2017 0.0019 0.0019 0.0011 0.0013 6,550,752 -0.00(-7.14%)
Feb 27, 2017 0.0014 0.0014 0.0014 0.0014 100,001 +0.00(+0.00%)
Feb 24, 2017 0.0013 0.0014 0.0010 0.0014 7,300,234 -0.00(-26.32%)
Feb 23, 2017 0.0019 0.0019 0.0019 0.0019 102 +0.00(+0.00%)
Feb 22, 2017 0.0018 0.0019 0.0013 0.0019 1,211,874 +0.00(+58.33%)
Feb 21, 2017 0.0012 0.0012 0.0012 0.0012 230,609 -0.00(-14.29%)
Feb 17, 2017 0.0014 0.0014 0.0014 0 -0.00(-30.00%)
Feb 16, 2017 0.0019 0.0020 0.0019 0.0020 746,807 -0.00(-9.09%)
Feb 15, 2017 0.0023 0.0023 0.0012 0.0022 6,080,818 -0.00(-4.35%)
Feb 14, 2017 0.0020 0.0025 0.0020 0.0023 716,129 +0.00(+0.00%)
Feb 13, 2017 0.0023 0.0023 0.0022 0.0023 643,267 +0.00(+43.75%)
Feb 10, 2017 0.0015 0.0023 0.0013 0.0016 5,238,186 -0.00(-15.79%)
Feb 09, 2017 0.0017 0.0019 0.0016 0.0019 325,999 +0.00(+35.71%)
Feb 08, 2017 0.0019 0.0024 0.0014 0.0014 2,707,003 -0.00(-26.32%)
Feb 07, 2017 0.0022 0.0022 0.0013 0.0019 3,106,724 -0.00(-34.48%)
Feb 06, 2017 0.0025 0.0029 0.0020 0.0029 599,919 +0.00(+20.83%)
Feb 03, 2017 0.0025 0.0027 0.0017 0.0024 6,648,288 -0.00(-4.00%)
Feb 02, 2017 0.0034 0.0034 0.0025 0.0025 3,276,690 -0.00(-19.35%)
Feb 01, 2017 0.0050 0.0050 0.0030 0.0031 2,199,872 -0.00(-54.41%)
Jan 31, 2017 0.0050 0.0068 0.0028 0.0068 1,013,802 +0.00(+36.00%)
Jan 30, 2017 0.0040 0.0050 0.0040 0.0050 70,204 -0.00(-9.09%)
Jan 27, 2017 0.0110 0.0110 0.0036 0.0055 2,099,628 +0.00(+12.24%)
Jan 26, 2017 0.0055 0.0055 0.0041 0.0049 845,814 -0.00(-18.33%)
Jan 25, 2017 0.0113 0.0114 0.0060 0.0060 406,161 -0.00(-31.35%)
Jan 24, 2017 0.0044 0.0087 0.0044 0.0087 47,335 +0.00(+103.26%)
Jan 23, 2017 0.0090 0.0090 0.0043 0.0043 21,333 -0.01(-62.28%)
Jan 20, 2017 0.0080 0.0115 0.0070 0.0114 90,386 +0.00(+8.57%)
Jan 19, 2017 0.0070 0.0105 0.0043 0.0105 291,356 +0.00(+50.00%)
Jan 18, 2017 0.0061 0.0085 0.0061 0.0070 96,870 +0.00(+14.75%)
Jan 17, 2017 0.0061 0.0061 0.0061 0.0061 46,006 -0.00(-6.15%)
Jan 13, 2017 0.0065 0.0065 0.0065 0 +0.00(+1.56%)
Jan 12, 2017 0.0050 0.0150 0.0049 0.0064 1,654,855 +0.00(+56.10%)
Jan 11, 2017 0.0055 0.0055 0.0031 0.0041 831,233 -0.00(-25.45%)
Jan 10, 2017 0.0051 0.0100 0.0051 0.0055 252,558 +0.00(+10.00%)
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.