Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic
  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Golden Matrix Group Inc (NQ: GMGI )

2.700 +0.030 (+1.12%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 3.000 3.100 2.600 2.670 172,183 -0.10(-3.61%)
Jul 16, 2024 2.430 2.780 2.430 2.770 143,751 +0.29(+11.69%)
Jul 15, 2024 2.510 2.710 2.400 2.480 160,664 -0.04(-1.59%)
Jul 12, 2024 2.390 2.560 2.364 2.520 99,512 +0.10(+4.13%)
Jul 11, 2024 2.330 2.500 2.274 2.420 114,999 +0.14(+6.14%)
Jul 10, 2024 2.340 2.400 2.250 2.280 89,422 -0.04(-1.72%)
Jul 09, 2024 2.450 2.590 2.310 2.320 104,050 -0.06(-2.52%)
Jul 08, 2024 2.290 2.450 2.260 2.380 136,427 +0.10(+4.39%)
Jul 05, 2024 2.400 2.580 2.260 2.280 172,268 -0.09(-3.80%)
Jul 03, 2024 2.500 2.630 2.320 2.370 143,843 -0.10(-4.05%)
Jul 02, 2024 2.610 2.787 2.460 2.470 237,656 -0.18(-6.79%)
Jul 01, 2024 2.520 2.730 2.450 2.650 161,784 +0.18(+7.29%)
Jun 28, 2024 2.490 2.680 2.410 2.470 2,352,073 -0.02(-0.80%)
Jun 27, 2024 2.620 2.840 2.420 2.490 222,553 -0.16(-6.04%)
Jun 26, 2024 2.610 2.790 2.360 2.650 276,483 +0.13(+5.16%)
Jun 25, 2024 2.740 2.900 2.510 2.520 209,265 -0.20(-7.35%)
Jun 24, 2024 3.040 3.174 2.650 2.720 298,306 -0.28(-9.33%)
Jun 21, 2024 2.860 3.030 2.860 3.000 163,971 +0.15(+5.26%)
Jun 20, 2024 2.920 3.050 2.850 2.850 126,538 -0.13(-4.36%)
Jun 18, 2024 3.050 3.120 2.880 2.980 115,779 -0.01(-0.33%)
Jun 17, 2024 3.050 3.100 2.820 2.990 242,368 -0.06(-1.97%)
Jun 14, 2024 3.250 3.250 3.050 3.050 63,994 -0.18(-5.57%)
Jun 13, 2024 3.070 3.360 3.060 3.230 155,887 +0.12(+3.86%)
Jun 12, 2024 3.310 3.420 3.110 3.110 174,973 -0.17(-5.18%)
Jun 11, 2024 3.230 3.350 3.070 3.280 205,075 +0.02(+0.61%)
Jun 10, 2024 3.580 3.620 3.050 3.260 272,620 -0.35(-9.70%)
Jun 07, 2024 3.850 3.930 3.510 3.610 239,007 -0.23(-5.99%)
Jun 06, 2024 4.010 4.210 3.750 3.840 341,118 -0.24(-5.88%)
Jun 05, 2024 4.510 4.630 3.625 4.080 431,618 -0.43(-9.53%)
Jun 04, 2024 5.380 5.380 4.075 4.510 329,179 -0.51(-10.16%)
Jun 03, 2024 6.020 6.189 4.680 5.020 515,738 -1.05(-17.30%)
May 31, 2024 6.000 6.270 5.850 6.070 158,351 +0.07(+1.17%)
May 30, 2024 5.990 6.240 5.770 6.000 196,442 +0.11(+1.87%)
May 29, 2024 5.550 5.970 5.550 5.890 224,946 +0.34(+6.13%)
May 28, 2024 5.500 5.950 5.455 5.550 285,910 +0.05(+0.91%)
May 24, 2024 5.350 5.500 5.120 5.500 155,072 +0.13(+2.42%)
May 23, 2024 4.910 5.390 4.910 5.370 188,881 +0.45(+9.15%)
May 22, 2024 4.720 5.080 4.705 4.920 124,810 +0.22(+4.68%)
May 21, 2024 4.490 4.700 4.440 4.700 154,313 +0.20(+4.44%)
May 20, 2024 4.700 4.710 4.250 4.500 310,806 -0.20(-4.26%)
May 17, 2024 4.690 4.720 4.490 4.700 133,116 +0.00(+0.00%)
May 16, 2024 4.930 4.930 4.655 4.700 154,601 -0.23(-4.67%)
May 15, 2024 5.200 5.200 4.860 4.930 190,118 -0.26(-5.01%)
May 14, 2024 5.320 5.430 4.830 5.190 301,649 -0.11(-2.08%)
May 13, 2024 5.200 5.480 5.140 5.300 434,160 +0.20(+3.92%)
May 10, 2024 4.900 5.110 4.846 5.100 251,119 +0.23(+4.72%)
May 09, 2024 5.000 5.055 4.770 4.870 162,859 -0.08(-1.62%)
May 08, 2024 4.730 5.040 4.670 4.950 230,335 +0.22(+4.65%)
May 07, 2024 4.780 4.820 4.190 4.730 244,405 -0.13(-2.67%)
May 06, 2024 4.090 4.910 3.860 4.860 229,494 +0.66(+15.71%)
May 03, 2024 4.070 4.340 3.970 4.200 114,892 +0.10(+2.44%)
May 02, 2024 3.820 4.250 3.730 4.100 150,446 +0.31(+8.18%)
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.
 
 
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.