Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gz6G Technologies Corp (OP: GZIC )

0.0001 UNCHANGED
Last Price Updated: 11:32 AM EDT, Apr 23, 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 (%)
Jan 31, 2022 1.890 1.900 1.750 1.900 14,080 +0.16(+9.38%)
Jan 28, 2022 1.750 1.825 1.640 1.737 12,716 -0.16(-8.58%)
Jan 27, 2022 1.990 2.000 1.710 1.900 33,491 -0.05(-2.56%)
Jan 26, 2022 1.880 1.970 1.880 1.950 18,636 +0.06(+3.17%)
Jan 25, 2022 1.500 1.890 1.490 1.890 79,577 +0.40(+26.85%)
Jan 24, 2022 1.400 1.580 1.310 1.490 42,260 -0.11(-6.88%)
Jan 21, 2022 1.620 1.720 0.6850 1.600 140,943 -0.13(-7.51%)
Jan 20, 2022 1.730 1.730 1.520 1.730 18,420 -0.04(-2.26%)
Jan 19, 2022 1.900 1.900 1.520 1.770 73,355 +0.01(+0.57%)
Jan 18, 2022 1.780 1.790 1.640 1.760 49,684 +0.06(+3.53%)
Jan 14, 2022 1.700 0 -0.03(-1.73%)
Jan 13, 2022 1.660 1.750 1.640 1.730 123,497 +0.07(+4.22%)
Jan 12, 2022 1.640 1.660 1.604 1.660 26,486 +0.02(+1.47%)
Jan 11, 2022 1.650 1.670 1.520 1.636 23,644 -0.01(-0.85%)
Jan 10, 2022 1.730 1.780 1.520 1.650 35,740 -0.08(-4.62%)
Jan 07, 2022 1.790 1.790 1.560 1.730 38,474 -0.06(-3.35%)
Jan 06, 2022 1.800 1.800 1.600 1.790 12,065 +0.00(+0.00%)
Jan 05, 2022 1.890 1.890 1.700 1.790 9,620 -0.05(-2.72%)
Jan 04, 2022 1.900 1.900 1.780 1.840 24,629 -0.05(-2.65%)
Jan 03, 2022 1.700 1.930 1.700 1.890 22,394 +0.04(+2.16%)
Dec 31, 2021 1.810 1.930 1.660 1.850 34,078 -0.08(-4.15%)
Dec 30, 2021 1.930 1.930 1.900 1.930 3,628 +0.03(+1.58%)
Dec 29, 2021 1.975 2.030 1.900 1.900 24,966 -0.14(-6.86%)
Dec 28, 2021 2.040 2.040 1.950 2.040 12,054 +0.00(+0.00%)
Dec 27, 2021 1.960 2.070 1.850 2.040 15,427 +0.08(+4.08%)
Dec 23, 2021 2.000 2.080 1.850 1.960 19,636 -0.11(-5.31%)
Dec 22, 2021 2.080 2.090 1.870 2.070 21,811 +0.05(+2.48%)
Dec 21, 2021 2.010 2.020 1.965 2.020 16,431 +0.07(+3.48%)
Dec 20, 2021 2.010 2.020 1.880 1.952 14,065 -0.04(-1.91%)
Dec 17, 2021 2.000 2.000 1.940 1.990 7,693 +0.04(+2.05%)
Dec 16, 2021 2.100 2.100 1.900 1.950 28,756 -0.12(-5.80%)
Dec 15, 2021 2.140 2.150 2.070 2.070 14,605 +0.03(+1.47%)
Dec 14, 2021 1.954 2.140 1.950 2.040 31,187 +0.05(+2.51%)
Dec 13, 2021 2.090 2.140 1.750 1.990 20,149 -0.06(-2.93%)
Dec 10, 2021 2.090 2.090 1.650 2.050 23,670 +0.06(+3.02%)
Dec 09, 2021 2.080 2.080 1.500 1.990 36,310 -0.09(-4.33%)
Dec 08, 2021 2.000 2.100 1.960 2.080 18,061 +0.08(+4.00%)
Dec 07, 2021 2.250 2.250 2.000 2.000 29,705 -0.25(-11.11%)
Dec 06, 2021 2.185 2.250 2.100 2.250 7,162 -0.02(-0.88%)
Dec 03, 2021 2.150 2.300 2.100 2.270 12,909 +0.09(+4.13%)
Dec 02, 2021 2.310 2.310 2.100 2.180 12,555 -0.02(-1.13%)
Dec 01, 2021 2.165 2.310 2.100 2.205 8,404 -0.04(-1.56%)
Nov 30, 2021 2.200 2.240 2.100 2.240 14,214 +0.00(+0.00%)
Nov 29, 2021 2.250 2.250 2.150 2.240 3,574 +0.09(+4.19%)
Nov 26, 2021 2.250 2.250 2.150 2.150 3,822 -0.10(-4.44%)
Nov 24, 2021 2.150 2.250 2.100 2.250 20,300 +0.00(+0.00%)
Nov 23, 2021 2.300 2.300 2.140 2.250 11,818 -0.15(-6.25%)
Nov 22, 2021 2.400 2.410 2.150 2.400 21,019 +0.00(+0.00%)
Nov 19, 2021 2.290 2.400 2.050 2.400 22,756 +0.25(+11.63%)
Nov 18, 2021 2.070 2.200 2.150 2.150 15,971 +0.08(+3.86%)
Nov 17, 2021 2.220 2.350 1.860 2.070 50,900 -0.27(-11.54%)
Nov 16, 2021 2.750 2.750 2.200 2.340 158,147 -0.13(-5.26%)
Nov 15, 2021 2.480 2.490 2.400 2.470 15,639 +0.00(+0.00%)
Nov 12, 2021 2.480 2.490 2.470 2.470 8,364 -0.02(-0.80%)
Nov 11, 2021 2.350 2.490 2.350 2.490 17,880 +0.03(+1.22%)
Nov 10, 2021 2.490 2.421 2.460 5,616 -0.05(-1.99%)
Nov 09, 2021 2.450 2.600 2.450 2.510 39,766 +0.04(+1.62%)
Nov 08, 2021 2.400 2.510 2.340 2.470 22,420 +0.07(+2.92%)
Nov 05, 2021 2.420 2.420 2.300 2.400 4,351 -0.04(-1.64%)
Nov 04, 2021 2.400 2.450 2.270 2.440 65,716 +0.04(+1.67%)
Nov 03, 2021 2.430 2.430 2.210 2.400 26,720 +0.02(+0.84%)
Nov 02, 2021 2.290 2.390 2.180 2.380 26,522 +0.11(+4.85%)
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.