GMGI

Golden Matrix (QX) Historical Data

GMGI Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 18 2022 6.295 -0.11 -1.64% 6.35 7.02 6.19 8,868
Jan 17 2022 6.40 0.00 +0.00% 6.3325 6.82 6.295 0
Jan 14 2022 6.40 0.18 2.89% 6.3325 6.82 6.295 19,488
Jan 13 2022 6.22 0.00 +0.00% 6.20 6.30 6.02 0
Jan 13 2022 6.22 -0.21 -3.26% 6.20 6.30 6.02 13,153
Jan 12 2022 6.4299 0.17 2.71% 6.27 6.90 6.27 30,583
Jan 11 2022 6.26 0.13 2.12% 6.13 6.27 6.01 13,414
Jan 10 2022 6.13 0.00 +0.00% 6.32 6.34 5.89 0
Jan 10 2022 6.13 -0.08 -1.29% 6.32 6.34 5.89 13,292
Jan 07 2022 6.21 0.14 2.31% 6.09 6.45 6.09 16,312
Jan 06 2022 6.07 -0.01 -0.16% 6.05 6.21 5.98 9,646
Jan 05 2022 6.08 0.06 1.0% 6.01 6.38 5.85 12,886
Jan 04 2022 6.0201 0.00 +0.00% 6.337 6.337 5.8201 0
Jan 04 2022 6.0201 -0.35 -5.49% 6.337 6.337 5.8201 40,510
Jan 03 2022 6.37 0.00 +0.00% 6.43 6.43 6.26 0
Jan 03 2022 6.37 -0.05 -0.78% 6.43 6.43 6.26 7,759
Dec 31 2021 6.42 0.04 0.68% 6.38 6.43 6.11 22,546
Dec 30 2021 6.3765 -0.10 -1.6% 6.445 6.48 5.80 36,011
Dec 29 2021 6.48 -0.07 -1.07% 6.48 6.49 6.38 10,905
Dec 28 2021 6.55 0.00 +0.00% 6.45 7.16 6.22 0
Dec 28 2021 6.55 0.05 0.77% 6.45 7.16 6.22 17,672
Dec 27 2021 6.50 -0.13 -1.96% 6.61 6.91 6.38 34,175
Dec 24 2021 6.63 0.00 +0.00% 6.89 6.89 6.45 0
Dec 23 2021 6.63 0.00 +0.00% 6.89 6.89 6.45 0
Dec 23 2021 6.63 -0.26 -3.77% 6.89 6.89 6.45 40,896
Dec 22 2021 6.89 -0.18 -2.55% 6.90 7.00 6.76 13,934
Dec 21 2021 7.07 0.45 6.8% 6.62 7.125 6.62 39,516
Dec 20 2021 6.62 0.00 +0.00% 6.77 6.77 6.51 0
Dec 20 2021 6.62 -0.17 -2.5% 6.77 6.77 6.51 14,267
Dec 17 2021 6.79 -0.10 -1.45% 6.825 6.84 6.52 36,982
Dec 16 2021 6.89 -0.01 -0.14% 6.88 6.95 6.80 16,646
Dec 15 2021 6.90 0.10 1.52% 6.77 6.90 6.69 15,391
Dec 14 2021 6.797 -0.20 -2.9% 7.00 7.00 6.62 13,665
Dec 13 2021 7.00 0.00 +0.00% 7.16 7.241 6.50 0
Dec 13 2021 7.00 -0.19 -2.64% 7.16 7.241 6.50 32,623
Dec 10 2021 7.19 -0.10 -1.37% 7.2999 7.2999 7.15 8,189
Dec 09 2021 7.29 0.18 2.53% 7.17 7.35 7.16 12,465
Dec 08 2021 7.11 0.00 +0.00% 7.40 7.49 7.11 0
Dec 08 2021 7.11 -0.24 -3.27% 7.40 7.49 7.11 28,909
Dec 07 2021 7.35 0.00 +0.00% 7.40 7.40 7.20 0
Dec 07 2021 7.35 0.11 1.52% 7.40 7.40 7.20 23,532
Dec 06 2021 7.24 0.13 1.83% 7.39 7.50 7.16 44,691
Dec 03 2021 7.11 0.00 +0.00% 7.00 7.69 6.90 0
Dec 03 2021 7.11 0.13 1.86% 7.00 7.69 6.90 46,896
Dec 02 2021 6.98 0.00 +0.00% 7.00 7.11 6.84 0
Dec 02 2021 6.98 0.00 0.0% 7.00 7.11 6.84 12,883
Dec 01 2021 6.98 -0.27 -3.72% 7.25 7.40 6.87 32,078
Nov 30 2021 7.25 -0.24 -3.2% 7.49 7.49 6.93 27,265
Nov 29 2021 7.49 0.00 +0.00% 7.145 8.05 6.88 0
Nov 29 2021 7.49 0.34 4.76% 7.145 8.05 6.88 32,704
Nov 26 2021 7.15 0.00 +0.00% 6.95 7.15 6.89 0
Nov 26 2021 7.15 0.12 1.63% 6.95 7.15 6.89 14,873
Nov 25 2021 7.035 0.00 +0.00% 7.33 7.39 6.895 0
Nov 24 2021 7.035 -0.28 -3.76% 7.33 7.39 6.895 48,375
Nov 23 2021 7.31 -0.47 -6.04% 7.70 7.75 7.02 30,908
Nov 22 2021 7.78 -0.19 -2.38% 7.99 8.05 7.55 43,721
Nov 19 2021 7.97 0.39 5.15% 7.84 7.98 7.55 14,484
Nov 18 2021 7.58 0.11 1.47% 7.47 7.92 7.47 16,577
Nov 17 2021 7.47 0.00 +0.00% 7.69 7.70 7.30 0
Nov 17 2021 7.47 -0.22 -2.86% 7.69 7.70 7.30 50,429
Nov 16 2021 7.69 0.01 0.13% 7.70 7.75 7.38 23,361
Nov 15 2021 7.68 -0.23 -2.91% 7.97 8.12 7.60 25,162
Nov 12 2021 7.91 0.00 +0.00% 7.90 8.68 7.835 0
Nov 12 2021 7.91 -0.01 -0.13% 7.90 8.68 7.835 44,119
Nov 11 2021 7.92 0.00 +0.00% 8.14 8.52 7.75 0
Nov 11 2021 7.92 -0.20 -2.46% 8.14 8.52 7.75 23,048
Nov 10 2021 8.12 -0.05 -0.61% 8.15 8.30 8.12 18,714
Nov 09 2021 8.17 0.00 +0.00% 8.29 8.40 8.10 0
Nov 09 2021 8.17 -0.11 -1.33% 8.29 8.40 8.10 19,063
Nov 08 2021 8.28 -0.02 -0.24% 8.30 8.30 8.08 22,918
Nov 05 2021 8.30 0.00 +0.00% 8.39 8.39 8.14 0
Nov 05 2021 8.30 0.17 2.09% 8.39 8.39 8.14 11,628
Nov 04 2021 8.13 0.37 4.77% 7.79 8.30 7.75 34,522
Nov 03 2021 7.76 0.00 +0.00% 7.58 8.21 7.40 0
Nov 03 2021 7.76 0.28 3.74% 7.58 8.21 7.40 43,837
Nov 02 2021 7.48 -0.12 -1.58% 7.46 7.60 7.30 28,432
Nov 01 2021 7.60 0.00 +0.00% 7.525 7.60 7.40 0
Nov 01 2021 7.60 0.10 1.33% 7.525 7.60 7.40 61,739
Oct 29 2021 7.50 0.05 0.67% 7.50 7.85 7.40 59,674
Oct 28 2021 7.45 -0.20 -2.61% 7.69 7.69 7.31 49,761
Oct 27 2021 7.65 0.40 5.52% 7.44 8.05 7.25 63,126
Oct 26 2021 7.25 0.17 2.4% 7.36 7.49 7.10 111,397
Oct 25 2021 7.08 0.00 +0.00% 8.31 8.47 6.51 0
Oct 25 2021 7.08 -1.55 -17.96% 8.31 8.47 6.51 417,741
Oct 22 2021 8.63 -0.22 -2.49% 8.70 8.83 8.40 78,493
Oct 21 2021 8.85 0.00 +0.00% 9.15 9.15 8.61 0
Oct 21 2021 8.85 -0.16 -1.78% 9.15 9.15 8.61 29,086


Your Recent History
USOTC
GMGI
Golden Mat..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.