Golden Matrix Group Inc (GMGI)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 1.23456790123 | 2.43 | 3.1 | 2.254 | 130661 | 2.5834784 | CS |
| 4 | -0.28 | -10.2189781022 | 2.74 | 3.1 | 2.25 | 154387 | 2.49762889 | CS |
| 12 | -1.47 | -37.4045801527 | 3.93 | 6.27 | 2.25 | 195243 | 3.9393934 | CS |
| 26 | 0.09 | 3.79746835443 | 2.37 | 6.27 | 2.16 | 124343 | 3.70841493 | CS |
| 52 | 0.24 | 10.8108108108 | 2.22 | 6.27 | 2 | 83222 | 3.41861584 | CS |
| 156 | -8.13 | -76.7705382436 | 10.59 | 10.72 | 1.89 | 56217 | 3.61539872 | CS |
| 260 | -8.13 | -76.7705382436 | 10.59 | 10.72 | 1.89 | 56217 | 3.61539872 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 2.46 | 0.08 | 3.36 | 2.38 | 2.5 | 2.254 | 136091 |
| 1721687700 | 2.38 | -0.08 | -3.25 | 2.47 | 2.4799 | 2.35 | 135016 |
| 1721428500 | 2.46 | -0.22 | -8.21 | 2.665 | 2.705 | 2.4011 | 99015 |
| 1721342100 | 2.68 | 0.01 | 0.37 | 2.59 | 2.74 | 2.59 | 61903 |
| 1721255700 | 2.67 | -0.1 | -3.61 | 2.89 | 3.1 | 2.6 | 159518 |
| 1721169300 | 2.77 | 0.29 | 11.69 | 2.43 | 2.7799999 | 2.43 | 143551 |
| 1721082900 | 2.48 | -0.04 | -1.59 | 2.5099999 | 2.7099 | 2.4 | 160664 |
| 1720823700 | 2.52 | 0.1 | 4.13 | 2.39 | 2.56 | 2.3636 | 99512 |
| 1720737300 | 2.42 | 0.14 | 6.14 | 2.33 | 2.4996999 | 2.274 | 114939 |
| 1720650900 | 2.2799999 | -0.04 | -1.72 | 2.4 | 2.4 | 2.25 | 89422 |
| 1720564500 | 2.32 | -0.06 | -2.52 | 2.45 | 2.5899 | 2.31 | 104050 |
| 1720478100 | 2.38 | 0.1 | 4.39 | 2.29 | 2.45 | 2.2599999 | 136426 |
| 1720218900 | 2.2799999 | -0.09 | -3.80 | 2.4 | 2.58 | 2.2599999 | 172265 |
| 1720040640 | 2.37 | -0.1 | -4.05 | 2.5 | 2.63 | 2.32 | 143843 |
| 1719959700 | 2.47 | -0.18 | -6.79 | 2.61 | 2.787 | 2.46 | 234391 |
| 1719873300 | 2.65 | 0.18 | 7.29 | 2.52 | 2.73 | 2.45 | 161784 |
| 1719614100 | 2.47 | -0.02 | -0.80 | 2.49 | 2.68 | 2.41 | 2352035 |
| 1719527700 | 2.49 | -0.16 | -6.04 | 2.62 | 2.84 | 2.42 | 222553 |
| 1719441300 | 2.65 | 0.13 | 5.16 | 2.61 | 2.79 | 2.36 | 276480 |
| 1719354900 | 2.52 | -0.2 | -7.35 | 2.74 | 2.9 | 2.5099999 | 209265 |
| 1719268500 | 2.72 | -0.28 | -9.33 | 3.04 | 3.174 | 2.65 | 298306 |
| 1719009300 | 3 | 0.15 | 5.26 | 2.86 | 3.0299999 | 2.86 | 163960 |
| 1718922900 | 2.85 | -0.13 | -4.36 | 2.92 | 3.05 | 2.85 | 126538 |
| 1718750100 | 2.98 | -0.01 | -0.33 | 3.05 | 3.12 | 2.88 | 115579 |
| 1718663700 | 2.99 | -0.06 | -1.97 | 3.05 | 3.1 | 2.82 | 242368 |
| 1718404500 | 3.05 | -0.18 | -5.57 | 3.25 | 3.25 | 3.05 | 63994 |
| 1718318100 | 3.23 | 0.12 | 3.86 | 3.07 | 3.36 | 3.06 | 155887 |
| 1718231700 | 3.11 | -0.17 | -5.18 | 3.44 | 3.44 | 3.11 | 171113 |
| 1718145300 | 3.2799999 | 0.02 | 0.61 | 3.23 | 3.35 | 3.07 | 205075 |
| 1718058900 | 3.2599999 | -0.35 | -9.70 | 3.58 | 3.7 | 3.05 | 272506 |
| 1717799700 | 3.61 | -0.23 | -5.99 | 3.7912 | 3.918 | 3.51 | 236898 |
| 1717713300 | 3.84 | -0.24 | -5.88 | 4.01 | 4.21 | 3.75 | 341118 |
| 1717626900 | 4.08 | -0.43 | -9.53 | 4.51 | 4.63 | 3.625 | 431618 |
| 1717540500 | 4.51 | -0.51 | -10.16 | 5.38 | 5.38 | 4.075 | 329178 |
| 1717454100 | 5.0199999 | -1.05 | -17.30 | 6.0199999 | 6.189 | 4.68 | 515658 |
| 1717194900 | 6.07 | 0.07 | 1.17 | 6 | 6.2699999 | 5.85 | 158343 |
| 1717108500 | 6 | 0.11 | 1.87 | 5.99 | 6.24 | 5.7699999 | 196442 |
| 1717022100 | 5.89 | 0.34 | 6.13 | 5.55 | 5.97 | 5.55 | 224946 |
| 1716935700 | 5.55 | 0.05 | 0.91 | 5.5 | 5.95 | 5.455 | 227121 |
| 1716590100 | 5.5 | 0.13 | 2.42 | 5.35 | 5.5 | 5.12 | 155072 |
| 1716503700 | 5.37 | 0.45 | 9.15 | 4.91 | 5.39 | 4.91 | 188614 |
| 1716417300 | 4.92 | 0.22 | 4.68 | 4.72 | 5.08 | 4.705 | 124809 |
| 1716330900 | 4.7 | 0.2 | 4.44 | 4.49 | 4.7 | 4.44 | 154313 |
| 1716244500 | 4.5 | -0.2 | -4.26 | 4.7 | 4.71 | 4.25 | 310806 |
| 1715985300 | 4.7 | 0 | 0.00 | 4.69 | 4.72 | 4.49 | 133079 |
| 1715898900 | 4.7 | -0.23 | -4.67 | 4.9 | 4.93 | 4.655 | 154601 |
| 1715812500 | 4.93 | -0.26 | -5.01 | 5.2 | 5.2 | 4.86 | 190118 |
| 1715726100 | 5.19 | -0.11 | -2.08 | 5.32 | 5.43 | 4.83 | 301347 |
| 1715639700 | 5.3 | 0.2 | 3.92 | 5.2 | 5.48 | 5.14 | 434155 |
| 1715380500 | 5.1 | 0.23 | 4.72 | 4.9 | 5.11 | 4.8455 | 250975 |
| 1715294100 | 4.87 | -0.08 | -1.62 | 5 | 5.055 | 4.7699999 | 162859 |
| 1715207700 | 4.95 | 0.22 | 4.65 | 4.73 | 5.04 | 4.6704 | 230325 |
| 1715121300 | 4.73 | -0.13 | -2.67 | 4.78 | 4.82 | 4.19 | 244405 |
| 1715034900 | 4.86 | 0.66 | 15.71 | 4.09 | 4.91 | 3.86 | 229124 |
| 1714775700 | 4.2 | 0.1 | 2.44 | 4.07 | 4.34 | 3.97 | 114872 |
| 1714689300 | 4.1 | 0.31 | 8.18 | 3.82 | 4.25 | 3.73 | 150446 |
| 1714602900 | 3.79 | 0.2 | 5.57 | 3.62 | 3.86 | 3.53 | 55720 |
| 1714516500 | 3.59 | -0.35 | -8.88 | 3.93 | 3.93 | 3.54 | 86038 |
| 1714430100 | 3.94 | 0.16 | 4.23 | 3.75 | 3.99 | 3.7305 | 57479 |
| 1714170900 | 3.78 | -0.33 | -8.03 | 4.15 | 4.18 | 3.68 | 106391 |
| 1714084500 | 4.11 | 0.31 | 8.16 | 3.77 | 4.19 | 3.6205 | 200810 |
| 1713998100 | 3.8 | -0.13 | -3.31 | 3.98 | 4.12 | 3.71 | 220767 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
