Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Golden Matrix Group Inc (NQ: GMGI )

5.500 +0.130 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 29, 2022 4.300 4.300 3.880 4.060 62,665 -0.14(-3.33%)
Jul 28, 2022 4.210 4.330 4.190 4.200 8,325 +0.06(+1.45%)
Jul 27, 2022 4.230 4.700 4.060 4.140 86,030 +0.00(+0.00%)
Jul 26, 2022 4.400 4.410 4.130 4.140 7,975 -0.25(-5.69%)
Jul 25, 2022 4.670 4.680 4.390 4.390 15,848 -0.29(-6.20%)
Jul 22, 2022 4.350 4.700 4.340 4.680 53,791 +0.45(+10.64%)
Jul 21, 2022 4.000 4.230 3.990 4.230 26,776 +0.24(+6.02%)
Jul 20, 2022 4.020 4.030 3.910 3.990 18,956 -0.01(-0.25%)
Jul 19, 2022 4.080 4.080 4.000 4.000 35,358 -0.05(-1.23%)
Jul 18, 2022 4.070 4.070 3.992 4.050 36,907 +0.08(+2.02%)
Jul 15, 2022 4.010 4.106 3.908 3.970 19,717 -0.00(-0.13%)
Jul 14, 2022 4.210 4.275 3.907 3.975 31,930 -0.19(-4.45%)
Jul 13, 2022 4.290 4.340 4.150 4.160 34,554 -0.21(-4.81%)
Jul 12, 2022 4.500 4.500 4.240 4.370 41,621 -0.08(-1.80%)
Jul 11, 2022 4.640 4.640 4.150 4.450 49,647 -0.15(-3.26%)
Jul 08, 2022 4.680 4.740 4.320 4.600 40,214 +0.05(+1.10%)
Jul 07, 2022 4.510 4.750 4.330 4.550 63,721 +0.02(+0.44%)
Jul 06, 2022 4.820 4.841 4.430 4.530 62,067 -0.25(-5.23%)
Jul 05, 2022 4.520 5.070 4.490 4.780 37,374 +0.17(+3.69%)
Jul 01, 2022 4.750 4.750 4.300 4.610 57,191 +0.13(+2.90%)
Jun 30, 2022 4.540 4.665 4.340 4.480 47,110 -0.07(-1.54%)
Jun 29, 2022 4.620 4.700 4.440 4.550 12,470 -0.15(-3.19%)
Jun 28, 2022 4.810 4.810 4.700 4.700 4,645 -0.19(-3.89%)
Jun 27, 2022 5.180 5.180 4.680 4.890 49,804 -0.07(-1.41%)
Jun 24, 2022 5.220 5.220 4.860 4.960 44,990 -0.24(-4.62%)
Jun 23, 2022 4.660 5.230 4.660 5.200 164,511 +0.51(+10.87%)
Jun 22, 2022 4.690 4.690 4.630 4.690 22,957 -0.01(-0.21%)
Jun 21, 2022 4.840 4.850 4.680 4.700 24,679 -0.14(-2.89%)
Jun 17, 2022 4.850 4.990 4.600 4.840 720,721 -0.10(-2.02%)
Jun 16, 2022 4.710 4.990 4.710 4.940 92,733 +0.07(+1.44%)
Jun 15, 2022 4.680 4.990 4.600 4.870 71,265 +0.19(+4.06%)
Jun 14, 2022 4.620 4.760 4.620 4.680 55,253 -0.05(-1.06%)
Jun 13, 2022 4.630 4.900 4.430 4.730 79,098 -0.04(-0.84%)
Jun 10, 2022 4.700 4.900 4.640 4.770 34,724 +0.02(+0.42%)
Jun 09, 2022 4.880 4.900 4.670 4.750 46,750 -0.06(-1.25%)
Jun 08, 2022 4.990 5.100 4.810 4.810 43,372 -0.16(-3.22%)
Jun 07, 2022 5.180 5.296 4.940 4.970 57,013 -0.26(-4.97%)
Jun 06, 2022 5.350 5.350 4.930 5.230 63,023 -0.12(-2.24%)
Jun 03, 2022 5.260 5.450 5.075 5.350 55,197 -0.15(-2.73%)
Jun 02, 2022 5.210 5.900 5.210 5.500 93,298 +0.20(+3.77%)
Jun 01, 2022 4.400 5.497 4.125 5.300 120,593 +0.94(+21.56%)
May 31, 2022 4.170 4.480 4.120 4.360 19,908 +0.24(+5.83%)
May 27, 2022 4.110 4.200 4.030 4.120 23,826 -0.05(-1.20%)
May 26, 2022 3.790 4.190 3.790 4.170 18,578 +0.17(+4.25%)
May 25, 2022 3.880 4.000 3.666 4.000 26,590 +0.12(+3.09%)
May 24, 2022 3.950 3.950 3.670 3.880 34,666 -0.08(-2.02%)
May 23, 2022 4.170 4.250 3.900 3.960 27,521 -0.32(-7.48%)
May 20, 2022 4.300 4.300 4.059 4.280 19,392 -0.10(-2.28%)
May 19, 2022 4.460 4.460 4.150 4.380 22,384 -0.20(-4.37%)
May 18, 2022 4.600 4.703 4.190 4.580 22,209 -0.11(-2.35%)
May 17, 2022 4.820 4.820 4.500 4.690 22,707 -0.13(-2.70%)
May 16, 2022 4.880 4.919 4.400 4.820 27,833 +0.04(+0.84%)
May 13, 2022 4.270 4.780 4.270 4.780 27,484 +0.31(+6.82%)
May 12, 2022 4.340 4.490 3.730 4.475 140,731 +0.22(+5.29%)
May 11, 2022 3.650 4.273 3.500 4.250 104,115 +0.82(+23.91%)
May 10, 2022 4.340 4.340 3.290 3.430 93,998 -0.78(-18.53%)
May 09, 2022 4.460 4.460 4.200 4.210 18,153 -0.16(-3.66%)
May 06, 2022 4.390 4.660 4.370 4.370 17,584 +0.01(+0.23%)
May 05, 2022 4.500 4.710 4.350 4.360 17,248 -0.14(-3.11%)
May 04, 2022 4.260 4.660 4.260 4.500 27,794 +0.12(+2.74%)
May 03, 2022 4.150 4.450 4.150 4.380 93,331 +0.16(+3.79%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.