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 (%)
Sep 30, 2020	5.560	5.620	5.420	5.548	24,932	+0.05(+0.87%)
Sep 29, 2020	5.570	5.700	5.400	5.500	38,826	-0.22(-3.85%)
Sep 28, 2020	5.600	5.850	5.340	5.720	47,176	+0.20(+3.62%)
Sep 25, 2020	5.750	5.750	5.400	5.520	34,900	-0.21(-3.66%)
Sep 24, 2020	5.070	6.000	5.070	5.730	130,507	+0.53(+10.19%)
Sep 23, 2020	5.120	5.200	4.800	5.200	37,791	+0.08(+1.56%)
Sep 22, 2020	5.150	5.250	4.810	5.120	45,948	-0.06(-1.25%)
Sep 21, 2020	5.350	5.400	5.070	5.185	19,759	-0.04(-0.77%)
Sep 18, 2020	5.020	5.250	4.870	5.225	33,400	+0.22(+4.50%)
Sep 17, 2020	5.025	5.025	4.800	5.000	38,501	-0.02(-0.40%)
Sep 16, 2020	5.210	5.330	4.800	5.020	83,575	-0.31(-5.82%)
Sep 15, 2020	5.375	5.530	5.180	5.330	37,311	-0.03(-0.56%)
Sep 14, 2020	5.570	5.750	5.350	5.360	51,923	-0.19(-3.51%)
Sep 11, 2020	5.505	5.700	5.430	5.555	50,800	+0.15(+2.87%)
Sep 10, 2020	5.300	5.740	5.300	5.400	59,035	+0.08(+1.50%)
Sep 09, 2020	5.580	5.900	5.300	5.320	56,883	-0.23(-4.14%)
Sep 08, 2020	5.790	6.050	5.110	5.550	103,417	-0.10(-1.77%)
Sep 04, 2020	5.600	5.800	5.190	5.650	92,000	+0.05(+0.89%)
Sep 03, 2020	5.330	6.090	4.500	5.600	203,492	+0.52(+10.24%)
Sep 02, 2020	6.120	6.120	4.850	5.080	248,599	-0.97(-16.03%)
Sep 01, 2020	6.205	6.500	6.020	6.050	84,614	-0.10(-1.63%)
Aug 31, 2020	6.770	7.000	5.850	6.150	153,114	-0.67(-9.82%)
Aug 28, 2020	6.800	7.000	6.580	6.820	98,600	+0.33(+5.08%)
Aug 27, 2020	6.895	7.300	3.000	6.490	691,612	-0.30(-4.42%)
Aug 26, 2020	6.800	7.210	6.700	6.790	208,224	-0.16(-2.30%)
Aug 25, 2020	6.280	7.550	6.215	6.950	382,626	+0.74(+11.92%)
Aug 24, 2020	5.700	6.240	5.540	6.210	226,594	+0.67(+11.99%)
Aug 21, 2020	5.540	5.950	5.390	5.545	136,300	+0.00(+0.09%)
Aug 20, 2020	5.810	6.000	5.510	5.540	268,330	-0.21(-3.65%)
Aug 19, 2020	5.200	5.900	5.080	5.750	296,782	+0.68(+13.41%)
Aug 18, 2020	5.080	5.270	4.790	5.070	315,343	+0.33(+6.92%)
Aug 17, 2020	4.400	4.830	4.400	4.742	251,029	+0.34(+7.77%)
Aug 14, 2020	4.130	4.410	4.050	4.400	194,400	+0.28(+6.80%)
Aug 13, 2020	3.950	4.120	3.900	4.120	105,924	+0.21(+5.24%)
Aug 12, 2020	3.980	3.990	3.850	3.915	43,024	-0.06(-1.63%)
Aug 11, 2020	3.780	4.010	3.700	3.980	115,345	+0.27(+7.28%)
Aug 10, 2020	3.865	3.930	3.650	3.710	113,200	-0.21(-5.36%)
Aug 07, 2020	3.900	3.920	3.660	3.920	68,900	+0.04(+1.03%)
Aug 06, 2020	4.100	4.100	3.500	3.880	132,695	-0.15(-3.72%)
Aug 05, 2020	4.000	4.240	4.000	4.030	100,825	-0.07(-1.71%)
Aug 04, 2020	3.970	4.240	3.970	4.100	195,335	+0.19(+4.97%)
Aug 03, 2020	3.500	4.000	3.500	3.906	173,515	+0.43(+12.24%)
Jul 31, 2020	3.290	3.504	3.270	3.480	183,800	+0.20(+6.10%)
Jul 30, 2020	2.900	3.310	2.900	3.280	181,197	+0.35(+11.95%)
Jul 29, 2020	2.830	2.990	2.720	2.930	62,623	+0.10(+3.53%)
Jul 28, 2020	2.840	2.850	2.710	2.830	30,633	+0.00(+0.18%)
Jul 27, 2020	2.850	2.850	2.700	2.825	29,855	-0.03(-1.22%)
Jul 24, 2020	2.880	2.880	2.660	2.860	48,600	+0.01(+0.35%)

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