Golden Matrix Group Inc (GMGI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1061 | 5.11596508993 | 2.0739 | 2.1999 | 1.86 | 76625 | 2.03030173 | CS |
| 4 | 0.16 | 7.92079207921 | 2.02 | 2.1999 | 1.86 | 105189 | 1.99118098 | CS |
| 12 | -0.12 | -5.21739130435 | 2.3 | 3.06 | 1.86 | 103741 | 2.26144151 | CS |
| 26 | -0.33 | -13.1474103586 | 2.51 | 3.1 | 1.86 | 91302 | 2.3201863 | CS |
| 52 | 0 | 0 | 2.18 | 6.27 | 1.86 | 116023 | 3.06631803 | CS |
| 156 | -8.41 | -79.4145420208 | 10.59 | 10.72 | 1.86 | 65064 | 3.25560701 | CS |
| 260 | -8.41 | -79.4145420208 | 10.59 | 10.72 | 1.86 | 65064 | 3.25560701 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 2.2 | 0.23 | 11.68 | 1.94 | 2.2 | 1.899 | 222211 |
| 1736552100 | 1.97 | -0.01 | -0.51 | 1.96 | 1.99 | 1.86 | 61286 |
| 1736379300 | 1.98 | -0.08 | -3.88 | 2.0299999 | 2.04 | 1.935 | 91883 |
| 1736292900 | 2.06 | -0.04 | -1.90 | 2.1 | 2.115 | 2.0099999 | 68179 |
| 1736206500 | 2.1 | 0.07 | 3.45 | 2.07 | 2.17 | 2.06 | 88751 |
| 1735947300 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.07 | 1.98 | 60999 |
| 1735860900 | 2.05 | 0.07 | 3.54 | 2 | 2.05 | 1.97 | 90099 |
| 1735688100 | 1.98 | -0.05 | -2.46 | 2.0299999 | 2.09 | 1.9101 | 159481 |
| 1735601700 | 2.0299999 | -0.01 | -0.49 | 2.04 | 2.1 | 2 | 60935 |
| 1735342500 | 2.04 | -0.01 | -0.49 | 2.0299999 | 2.1099 | 2.0249 | 76371 |
| 1735256100 | 2.05 | 0.02 | 0.99 | 2.05 | 2.09 | 2.0099999 | 27521 |
| 1735077840 | 2.0299999 | 0.03 | 1.50 | 1.99 | 2.09 | 1.94 | 68026 |
| 1734996900 | 2 | 0.06 | 3.09 | 1.94 | 2.06 | 1.919 | 101118 |
| 1734737700 | 1.94 | -0.04 | -2.02 | 1.98 | 2.14 | 1.93 | 430667 |
| 1734651300 | 1.98 | 0.06 | 3.13 | 1.96 | 2.0099999 | 1.905 | 64388 |
| 1734564900 | 1.92 | -0.07 | -3.52 | 1.99 | 2.05 | 1.8895 | 116751 |
| 1734478500 | 1.99 | -0.01 | -0.50 | 2 | 2.0299999 | 1.94 | 144763 |
| 1734392100 | 2 | -0.06 | -2.91 | 2.08 | 2.1 | 1.98 | 124436 |
| 1734132900 | 2.06 | 0.05 | 2.49 | 2.05 | 2.215 | 1.93 | 198544 |
| 1734046500 | 2.0099999 | -0.04 | -1.71 | 2.0299999 | 2.09 | 1.98 | 217534 |
| 1733960100 | 2.045 | -0.09 | -3.99 | 2.15 | 2.17 | 2 | 229933 |
| 1733873700 | 2.13 | -0.04 | -1.84 | 2.17 | 2.17 | 2.12 | 140195 |
| 1733787300 | 2.17 | 0.02 | 0.93 | 2.15 | 2.21 | 2.1301 | 99951 |
| 1733528100 | 2.15 | 0 | 0.00 | 2.21 | 2.335 | 2.12 | 251350 |
| 1733441700 | 2.15 | -0.12 | -5.29 | 2.27 | 2.27 | 2.13 | 250153 |
| 1733355300 | 2.27 | 0.01 | 0.44 | 2.2599999 | 2.29 | 2.22 | 64142 |
| 1733268900 | 2.2599999 | -0.07 | -3.00 | 2.33 | 2.33 | 2.245 | 91124 |
| 1733182500 | 2.33 | 0.01 | 0.43 | 2.2799999 | 2.355 | 2.25 | 108247 |
| 1732917840 | 2.32 | -0.03 | -1.28 | 2.38 | 2.38 | 2.31 | 24612 |
| 1732750500 | 2.35 | -0.02 | -0.84 | 2.38 | 2.43 | 2.31 | 74663 |
| 1732664100 | 2.37 | 0.15 | 6.76 | 2.31 | 2.5 | 2.25 | 166092 |
| 1732577700 | 2.22 | -0.48 | -17.78 | 2.62 | 2.685 | 2.2 | 269445 |
| 1732318500 | 2.7 | -0.07 | -2.53 | 2.79 | 2.81 | 2.6161 | 110999 |
| 1732232100 | 2.77 | 0.25 | 9.92 | 2.57 | 2.7999 | 2.42 | 113750 |
| 1732145700 | 2.52 | -0.25 | -9.03 | 2.77 | 2.795 | 2.5 | 73594 |
| 1732059300 | 2.77 | 0.16 | 6.13 | 2.59 | 2.83 | 2.52 | 64658 |
| 1731972900 | 2.61 | 0.12 | 4.82 | 2.5 | 2.68 | 2.43 | 56408 |
| 1731713700 | 2.49 | -0.17 | -6.39 | 2.68 | 2.7 | 2.49 | 47664 |
| 1731627300 | 2.66 | -0.05 | -1.85 | 2.75 | 2.83 | 2.6101 | 80271 |
| 1731540900 | 2.71 | -0.17 | -5.90 | 2.93 | 2.98 | 2.6 | 73171 |
| 1731454500 | 2.88 | -0.1 | -3.36 | 2.64 | 2.9 | 2.5421999 | 154037 |
| 1731368100 | 2.98 | 0.25 | 9.16 | 2.74 | 3 | 2.73 | 90566 |
| 1731108900 | 2.73 | -0.06 | -2.15 | 2.81 | 2.835 | 2.59 | 91718 |
| 1731022500 | 2.79 | -0.06 | -2.11 | 2.9 | 3.06 | 2.7 | 141443 |
| 1730936100 | 2.85 | 0.3 | 11.76 | 2.6 | 2.8589 | 2.5301 | 187006 |
| 1730849700 | 2.55 | -0.02 | -0.78 | 2.59 | 2.59 | 2.46 | 46000 |
| 1730763300 | 2.57 | 0.08 | 3.21 | 2.47 | 2.58 | 2.43 | 29814 |
| 1730500500 | 2.49 | -0.02 | -0.80 | 2.52 | 2.55 | 2.4008 | 53138 |
| 1730414100 | 2.5099999 | 0.18 | 7.73 | 2.35 | 2.67 | 2.3 | 144689 |
| 1730327700 | 2.33 | -0.04 | -1.69 | 2.45 | 2.45 | 2.2900999 | 85139 |
| 1730241300 | 2.37 | 0.06 | 2.60 | 2.3 | 2.4 | 2.25 | 49022 |
| 1730154900 | 2.31 | 0.09 | 4.05 | 2.25 | 2.4399 | 2.22 | 76412 |
| 1729895700 | 2.22 | 0.03 | 1.37 | 2.24 | 2.2698999 | 2.18 | 34825 |
| 1729809300 | 2.19 | 0.02 | 0.92 | 2.17 | 2.2308 | 2.12 | 52786 |
| 1729722900 | 2.17 | -0.06 | -2.69 | 2.21 | 2.2657 | 2.1576 | 29941 |
| 1729636500 | 2.23 | -0.06 | -2.62 | 2.32 | 2.32 | 2.19 | 78385 |
| 1729550100 | 2.29 | 0.04 | 1.78 | 2.3 | 2.3 | 2.25 | 27280 |
| 1729290900 | 2.25 | -0.18 | -7.41 | 2.43 | 2.43 | 2.19 | 186166 |
| 1729204500 | 2.43 | 0.07 | 2.97 | 2.38 | 2.44 | 2.31 | 77793 |
| 1729118100 | 2.36 | 0.17 | 7.76 | 2.22 | 2.4 | 2.19 | 72912 |
| 1729031700 | 2.19 | -0.04 | -1.79 | 2.18 | 2.25 | 2.14 | 43295 |
| 1728945300 | 2.23 | -0.09 | -3.88 | 2.33 | 2.33 | 2.14 | 92814 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
