Golden Matrix Group, Inc. (GMGI)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | 3.0500 | 64,000 |
| 13 jun 2024 | 3.0700 | 3.3600 | 3.0600 | 3.2300 | 3.2300 | 155,900 |
| 12 jun 2024 | 3.3100 | 3.4200 | 3.1100 | 3.1100 | 3.1100 | 174,900 |
| 11 jun 2024 | 3.2300 | 3.3500 | 3.0700 | 3.2800 | 3.2800 | 205,100 |
| 10 jun 2024 | 3.5800 | 3.6200 | 3.0500 | 3.2600 | 3.2600 | 272,600 |
| 07 jun 2024 | 3.8500 | 3.9300 | 3.5100 | 3.6100 | 3.6100 | 239,000 |
| 06 jun 2024 | 4.0100 | 4.2100 | 3.7500 | 3.8400 | 3.8400 | 341,100 |
| 05 jun 2024 | 4.5100 | 4.6300 | 3.6250 | 4.0800 | 4.0800 | 431,600 |
| 04 jun 2024 | 5.3800 | 5.3800 | 4.0750 | 4.5100 | 4.5100 | 329,200 |
| 03 jun 2024 | 6.0200 | 6.1890 | 4.6800 | 5.0200 | 5.0200 | 515,700 |
| 31 may 2024 | 6.0000 | 6.2700 | 5.8500 | 6.0700 | 6.0700 | 158,300 |
| 30 may 2024 | 5.9900 | 6.2400 | 5.7700 | 6.0000 | 6.0000 | 196,400 |
| 29 may 2024 | 5.5500 | 5.9700 | 5.5500 | 5.8900 | 5.8900 | 224,900 |
| 28 may 2024 | 5.5000 | 5.9500 | 5.4550 | 5.5500 | 5.5500 | 285,900 |
| 24 may 2024 | 5.3500 | 5.5000 | 5.1200 | 5.5000 | 5.5000 | 153,800 |
| 23 may 2024 | 4.9100 | 5.3900 | 4.9100 | 5.3700 | 5.3700 | 188,900 |
| 22 may 2024 | 4.7200 | 5.0800 | 4.7050 | 4.9200 | 4.9200 | 124,800 |
| 21 may 2024 | 4.4900 | 4.7000 | 4.4400 | 4.7000 | 4.7000 | 154,300 |
| 20 may 2024 | 4.7000 | 4.7100 | 4.2500 | 4.5000 | 4.5000 | 310,800 |
| 17 may 2024 | 4.6900 | 4.7200 | 4.4900 | 4.7000 | 4.7000 | 133,100 |
| 16 may 2024 | 4.9300 | 4.9300 | 4.6550 | 4.7000 | 4.7000 | 154,600 |
| 15 may 2024 | 5.2000 | 5.2000 | 4.8600 | 4.9300 | 4.9300 | 190,100 |
| 14 may 2024 | 5.3200 | 5.4300 | 4.8300 | 5.1900 | 5.1900 | 301,700 |
| 13 may 2024 | 5.2000 | 5.4800 | 5.1400 | 5.3000 | 5.3000 | 434,200 |
| 10 may 2024 | 4.9000 | 5.1100 | 4.8460 | 5.1000 | 5.1000 | 251,100 |
| 09 may 2024 | 5.0000 | 5.0550 | 4.7700 | 4.8700 | 4.8700 | 162,900 |
| 08 may 2024 | 4.7300 | 5.0400 | 4.6700 | 4.9500 | 4.9500 | 230,300 |
| 07 may 2024 | 4.7800 | 4.8200 | 4.1900 | 4.7300 | 4.7300 | 244,400 |
| 06 may 2024 | 4.0900 | 4.9100 | 3.8600 | 4.8600 | 4.8600 | 229,500 |
| 03 may 2024 | 4.0700 | 4.3400 | 3.9700 | 4.2000 | 4.2000 | 114,900 |
| 02 may 2024 | 3.8200 | 4.2500 | 3.7300 | 4.1000 | 4.1000 | 150,400 |
| 01 may 2024 | 3.6200 | 3.8600 | 3.5300 | 3.7900 | 3.7900 | 55,700 |
| 30 abr 2024 | 3.9300 | 3.9300 | 3.5400 | 3.5900 | 3.5900 | 86,000 |
| 29 abr 2024 | 3.7500 | 3.9900 | 3.7310 | 3.9400 | 3.9400 | 57,500 |
| 26 abr 2024 | 4.1500 | 4.1800 | 3.6800 | 3.7800 | 3.7800 | 106,400 |
| 25 abr 2024 | 3.7000 | 4.1900 | 3.5700 | 4.1100 | 4.1100 | 201,900 |
| 24 abr 2024 | 3.9800 | 4.1200 | 3.7100 | 3.8000 | 3.8000 | 221,200 |
| 23 abr 2024 | 3.2700 | 3.9600 | 3.2100 | 3.9300 | 3.9300 | 303,800 |
| 22 abr 2024 | 3.1100 | 3.4000 | 3.1000 | 3.4000 | 3.4000 | 66,800 |
| 19 abr 2024 | 3.5200 | 3.5200 | 3.1500 | 3.1600 | 3.1600 | 66,800 |
| 18 abr 2024 | 2.9800 | 3.5000 | 2.8200 | 3.4600 | 3.4600 | 297,700 |
| 17 abr 2024 | 2.8800 | 3.0000 | 2.7550 | 2.9700 | 2.9700 | 73,600 |
| 16 abr 2024 | 2.5500 | 2.9900 | 2.4800 | 2.9500 | 2.9500 | 280,700 |
| 15 abr 2024 | 2.4800 | 2.4900 | 2.2200 | 2.4900 | 2.4900 | 67,200 |
| 12 abr 2024 | 2.5000 | 2.5700 | 2.3500 | 2.5600 | 2.5600 | 102,700 |
| 11 abr 2024 | 2.5500 | 2.5600 | 2.4000 | 2.5000 | 2.5000 | 27,800 |
| 10 abr 2024 | 2.8100 | 2.9500 | 2.4500 | 2.4800 | 2.4800 | 214,800 |
| 09 abr 2024 | 2.9100 | 2.9800 | 2.8100 | 2.8600 | 2.8600 | 17,200 |
| 08 abr 2024 | 2.9300 | 2.9500 | 2.7200 | 2.8300 | 2.8300 | 9,700 |
| 05 abr 2024 | 2.8800 | 3.0310 | 2.8150 | 2.9400 | 2.9400 | 19,300 |
| 04 abr 2024 | 2.8300 | 2.8600 | 2.7000 | 2.7800 | 2.7800 | 46,000 |
| 03 abr 2024 | 2.9400 | 2.9400 | 2.7000 | 2.8300 | 2.8300 | 19,000 |
| 02 abr 2024 | 2.8100 | 2.9700 | 2.7600 | 2.9400 | 2.9400 | 43,000 |
| 01 abr 2024 | 2.9600 | 3.0050 | 2.8100 | 2.8600 | 2.8600 | 15,700 |
| 28 mar 2024 | 2.9900 | 3.0600 | 2.8000 | 2.8600 | 2.8600 | 21,300 |
| 27 mar 2024 | 3.0000 | 3.1600 | 2.8800 | 2.9400 | 2.9400 | 55,400 |
| 26 mar 2024 | 3.3300 | 3.3300 | 3.0000 | 3.0600 | 3.0600 | 17,400 |
| 25 mar 2024 | 3.3200 | 3.4100 | 3.2000 | 3.2600 | 3.2600 | 31,300 |
| 22 mar 2024 | 2.9700 | 3.3800 | 2.9700 | 3.3300 | 3.3300 | 49,000 |
| 21 mar 2024 | 3.0800 | 3.0800 | 2.9000 | 3.0000 | 3.0000 | 33,700 |
| 20 mar 2024 | 3.5300 | 3.5900 | 2.9900 | 3.0200 | 3.0200 | 94,500 |
| 19 mar 2024 | 3.2700 | 3.4600 | 3.2300 | 3.4000 | 3.4000 | 39,800 |
| 18 mar 2024 | 3.0400 | 3.2120 | 3.0300 | 3.1400 | 3.1400 | 14,200 |
| 15 mar 2024 | 3.0000 | 3.0700 | 2.8600 | 3.0700 | 3.0700 | 78,700 |
| 14 mar 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9500 | 2.9500 | 42,900 |
| 13 mar 2024 | 2.9200 | 2.9580 | 2.9100 | 2.9300 | 2.9300 | 14,700 |
| 12 mar 2024 | 2.9500 | 2.9800 | 2.9200 | 2.9300 | 2.9300 | 15,600 |
| 11 mar 2024 | 2.8300 | 2.9900 | 2.8300 | 2.9500 | 2.9500 | 28,600 |
| 08 mar 2024 | 2.8000 | 2.9100 | 2.7900 | 2.8800 | 2.8800 | 35,200 |
| 07 mar 2024 | 2.9300 | 2.9950 | 2.8410 | 2.9000 | 2.9000 | 19,600 |
| 06 mar 2024 | 3.0000 | 3.0500 | 2.8000 | 2.8500 | 2.8500 | 20,300 |
| 05 mar 2024 | 2.7400 | 2.9700 | 2.6820 | 2.9200 | 2.9200 | 52,300 |
| 04 mar 2024 | 2.7000 | 2.8400 | 2.6200 | 2.7400 | 2.7400 | 48,800 |
| 01 mar 2024 | 2.8600 | 2.8800 | 2.6700 | 2.7000 | 2.7000 | 29,100 |
| 29 feb 2024 | 2.9300 | 2.9700 | 2.7300 | 2.7600 | 2.7600 | 31,500 |
| 28 feb 2024 | 2.9800 | 3.0840 | 2.9200 | 2.9300 | 2.9300 | 32,200 |
| 27 feb 2024 | 2.8900 | 3.0000 | 2.7900 | 2.9600 | 2.9600 | 95,100 |
| 26 feb 2024 | 2.9750 | 2.9750 | 2.8500 | 2.8900 | 2.8900 | 8,900 |
| 23 feb 2024 | 3.0150 | 3.0700 | 2.9100 | 2.9300 | 2.9300 | 13,900 |
| 22 feb 2024 | 2.9100 | 3.0290 | 2.9100 | 2.9200 | 2.9200 | 4,600 |
| 21 feb 2024 | 3.1200 | 3.1500 | 2.8490 | 2.9000 | 2.9000 | 11,400 |
| 20 feb 2024 | 2.9000 | 3.0600 | 2.8420 | 2.9200 | 2.9200 | 13,200 |
| 16 feb 2024 | 3.1000 | 3.1000 | 2.9500 | 3.0100 | 3.0100 | 24,000 |
| 15 feb 2024 | 2.8100 | 3.1400 | 2.7700 | 3.1000 | 3.1000 | 25,800 |
| 14 feb 2024 | 3.0300 | 3.3000 | 2.4000 | 2.7500 | 2.7500 | 212,500 |
| 13 feb 2024 | 3.2300 | 3.3500 | 3.0200 | 3.0500 | 3.0500 | 18,200 |
| 12 feb 2024 | 3.3500 | 3.6560 | 3.2200 | 3.2200 | 3.2200 | 59,200 |
| 09 feb 2024 | 3.2100 | 3.5100 | 3.2100 | 3.3500 | 3.3500 | 34,300 |
| 08 feb 2024 | 3.3300 | 3.3300 | 3.2100 | 3.2200 | 3.2200 | 9,600 |
| 07 feb 2024 | 3.2200 | 3.4400 | 3.1400 | 3.3000 | 3.3000 | 28,000 |
| 06 feb 2024 | 2.9800 | 3.2900 | 2.9750 | 3.1700 | 3.1700 | 17,100 |
| 05 feb 2024 | 3.0800 | 3.1500 | 2.9100 | 2.9800 | 2.9800 | 26,500 |
| 02 feb 2024 | 3.2600 | 3.2900 | 2.9400 | 3.0100 | 3.0100 | 42,500 |
| 01 feb 2024 | 2.9300 | 3.3800 | 2.7900 | 3.2600 | 3.2600 | 267,100 |
| 31 ene 2024 | 2.7200 | 2.9540 | 2.6100 | 2.8700 | 2.8700 | 89,800 |
| 30 ene 2024 | 2.7300 | 2.8200 | 2.6100 | 2.7000 | 2.7000 | 72,400 |
| 29 ene 2024 | 2.9600 | 3.0000 | 2.7200 | 2.8000 | 2.8000 | 43,200 |
| 26 ene 2024 | 2.5000 | 3.0900 | 2.4700 | 2.9600 | 2.9600 | 152,500 |
| 25 ene 2024 | 2.3050 | 2.5890 | 2.3050 | 2.5000 | 2.5000 | 48,800 |
| 24 ene 2024 | 2.4000 | 2.4400 | 2.1600 | 2.3000 | 2.3000 | 53,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.