Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Golden Matrix Group, Inc. - Common Stock (NQ: GMGI )

1.940 -0.040 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 1.980 2.140 1.930 1.940 430,667 -0.05(-2.51%)
Dec 19, 2024 1.960 2.010 1.905 1.990 55,269 +0.07(+3.65%)
Dec 18, 2024 1.990 2.050 1.889 1.920 116,751 -0.07(-3.52%)
Dec 17, 2024 2.000 2.030 1.940 1.990 144,759 -0.01(-0.50%)
Dec 16, 2024 2.080 2.080 1.980 2.000 124,436 -0.06(-2.91%)
Dec 13, 2024 2.050 2.215 1.930 2.060 206,954 +0.05(+2.49%)
Dec 12, 2024 2.030 2.052 1.980 2.010 217,534 -0.04(-1.71%)
Dec 11, 2024 2.150 2.170 2.000 2.045 229,933 -0.08(-3.99%)
Dec 10, 2024 2.170 2.170 2.120 2.130 140,195 -0.04(-1.84%)
Dec 09, 2024 2.150 2.210 2.130 2.170 99,951 +0.02(+0.93%)
Dec 06, 2024 2.210 2.335 2.120 2.150 251,350 +0.00(+0.00%)
Dec 05, 2024 2.270 2.270 2.130 2.150 250,153 -0.12(-5.29%)
Dec 04, 2024 2.260 2.290 2.220 2.270 64,142 +0.01(+0.44%)
Dec 03, 2024 2.330 2.330 2.245 2.260 91,121 -0.07(-3.00%)
Dec 02, 2024 2.280 2.355 2.250 2.330 108,247 +0.01(+0.43%)
Nov 29, 2024 2.350 2.350 2.310 2.320 24,612 -0.03(-1.28%)
Nov 27, 2024 2.380 2.430 2.310 2.350 74,663 -0.02(-0.84%)
Nov 26, 2024 2.310 2.500 2.250 2.370 166,091 +0.15(+6.76%)
Nov 25, 2024 2.620 2.685 2.200 2.220 269,537 -0.48(-17.78%)
Nov 22, 2024 2.790 2.810 2.616 2.700 110,999 -0.07(-2.53%)
Nov 21, 2024 2.570 2.800 2.420 2.770 113,750 +0.25(+9.92%)
Nov 20, 2024 2.750 2.795 2.500 2.520 73,594 -0.25(-9.03%)
Nov 19, 2024 2.590 2.830 2.520 2.770 64,658 +0.16(+6.13%)
Nov 18, 2024 2.500 2.680 2.430 2.610 56,408 +0.12(+4.82%)
Nov 15, 2024 2.680 2.700 2.490 2.490 47,722 -0.17(-6.39%)
Nov 14, 2024 2.750 2.830 2.610 2.660 80,271 -0.05(-1.85%)
Nov 13, 2024 2.930 2.980 2.600 2.710 73,170 -0.17(-5.90%)
Nov 12, 2024 2.640 2.900 2.542 2.880 154,037 -0.10(-3.36%)
Nov 11, 2024 2.740 3.000 2.740 2.980 90,563 +0.25(+9.16%)
Nov 08, 2024 2.810 2.835 2.590 2.730 91,718 -0.06(-2.15%)
Nov 07, 2024 2.900 3.060 2.700 2.790 141,443 -0.06(-2.11%)
Nov 06, 2024 2.600 2.859 2.530 2.850 187,842 +0.30(+11.76%)
Nov 05, 2024 2.590 2.590 2.460 2.550 45,850 -0.02(-0.78%)
Nov 04, 2024 2.470 2.580 2.430 2.570 29,814 +0.08(+3.21%)
Nov 01, 2024 2.520 2.550 2.401 2.490 53,138 -0.02(-0.80%)
Oct 31, 2024 2.350 2.670 2.300 2.510 144,789 +0.18(+7.73%)
Oct 30, 2024 2.450 2.450 2.290 2.330 85,139 -0.04(-1.69%)
Oct 29, 2024 2.300 2.400 2.250 2.370 49,726 +0.06(+2.60%)
Oct 28, 2024 2.250 2.440 2.220 2.310 76,412 +0.09(+4.05%)
Oct 25, 2024 2.240 2.270 2.180 2.220 34,825 +0.03(+1.37%)
Oct 24, 2024 2.170 2.231 2.120 2.190 52,786 +0.02(+0.92%)
Oct 23, 2024 2.270 2.266 2.158 2.170 29,941 -0.06(-2.69%)
Oct 22, 2024 2.320 2.320 2.190 2.230 78,386 -0.06(-2.62%)
Oct 21, 2024 2.300 2.300 2.250 2.290 27,280 +0.04(+1.78%)
Oct 18, 2024 2.430 2.430 2.190 2.250 186,454 -0.18(-7.41%)
Oct 17, 2024 2.380 2.440 2.310 2.430 77,793 +0.07(+2.97%)
Oct 16, 2024 2.220 2.400 2.191 2.360 72,912 +0.17(+7.76%)
Oct 15, 2024 2.180 2.250 2.140 2.190 43,295 -0.04(-1.79%)
Oct 14, 2024 2.330 2.330 2.140 2.230 92,814 -0.09(-3.88%)
Oct 11, 2024 2.290 2.360 2.260 2.320 35,411 +0.02(+0.87%)
Oct 10, 2024 2.280 2.330 2.240 2.300 17,416 -0.02(-0.86%)
Oct 09, 2024 2.270 2.360 2.200 2.320 39,848 +0.06(+2.65%)
Oct 08, 2024 2.310 2.320 2.230 2.260 26,844 -0.06(-2.59%)
Oct 07, 2024 2.350 2.482 2.300 2.320 34,383 -0.01(-0.43%)
Oct 04, 2024 2.240 2.330 2.200 2.330 53,812 +0.09(+4.02%)
Oct 03, 2024 2.250 2.330 2.230 2.240 33,814 -0.02(-0.88%)
Oct 02, 2024 2.320 2.355 2.260 2.260 31,157 -0.04(-1.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.