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 (%)
Nov 29, 2019 0.0050 0.0050 0.0036 0.0036 13,600 -0.00(-14.29%)
Nov 27, 2019 0.0033 0.0042 0.0033 0.0042 181,600 +0.00(+16.67%)
Nov 26, 2019 0.0050 0.0050 0.0033 0.0036 104,000 -0.00(-28.00%)
Nov 25, 2019 0.0050 0.0050 0.0050 0.0050 25,000 -0.00(-3.85%)
Nov 22, 2019 0.0041 0.0052 0.0041 0.0052 102,000 -0.00(-1.89%)
Nov 21, 2019 0.0050 0.0053 0.0050 0.0053 440,000 +0.00(+6.00%)
Nov 20, 2019 0.0053 0.0053 0.0045 0.0050 110,876 -0.00(-5.66%)
Nov 19, 2019 0.0048 0.0053 0.0048 0.0053 157,916 +0.00(+10.42%)
Nov 18, 2019 0.0032 0.0054 0.0032 0.0048 902,238 -0.00(-4.00%)
Nov 15, 2019 0.0048 0.0050 0.0048 0.0050 84,900 +0.00(+13.64%)
Nov 13, 2019 0.0044 0.0044 0.0044 0 -0.00(-4.35%)
Nov 12, 2019 0.0043 0.0050 0.0043 0.0046 1,461,784 +0.00(+6.98%)
Nov 11, 2019 0.0043 0.0043 0.0043 0.0043 214,000 +0.00(+4.88%)
Nov 08, 2019 0.0032 0.0044 0.0032 0.0041 572,200 +0.00(+2.50%)
Nov 07, 2019 0.0038 0.0040 0.0032 0.0040 239,999 +0.00(+2.56%)
Nov 06, 2019 0.0039 0.0039 0.0036 0.0039 495,373 +0.00(+8.33%)
Nov 05, 2019 0.0035 0.0039 0.0035 0.0036 330,943 +0.00(+9.09%)
Nov 01, 2019 0.0033 0.0033 0.0033 0 +0.00(+0.00%)
Oct 29, 2019 0.0033 0.0033 0.0033 0 -0.00(-2.94%)
Oct 28, 2019 0.0035 0.0044 0.0033 0.0034 1,068,889 -0.00(-22.73%)
Oct 25, 2019 0.0035 0.0044 0.0035 0.0044 39,500 +0.00(+0.00%)
Oct 24, 2019 0.0044 0.0044 0.0044 0.0044 10,000 +0.00(+29.41%)
Oct 23, 2019 0.0034 0.0034 0.0034 0.0034 2,500 -0.00(-24.44%)
Oct 21, 2019 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Oct 18, 2019 0.0042 0.0045 0.0030 0.0045 1,001,100 -0.00(-11.76%)
Oct 15, 2019 0.0051 0.0051 0.0051 0 -0.00(-3.77%)
Oct 14, 2019 0.0053 0.0053 0.0053 0.0053 6,000 +0.00(+17.78%)
Oct 11, 2019 0.0055 0.0055 0.0044 0.0045 692,100 -0.00(-16.67%)
Oct 10, 2019 0.0056 0.0056 0.0054 0.0054 200 +0.00(+3.85%)
Oct 09, 2019 0.0054 0.0054 0.0048 0.0052 718,547 -0.00(-3.70%)
Oct 08, 2019 0.0045 0.0058 0.0045 0.0054 2,313,647 +0.00(+31.71%)
Oct 07, 2019 0.0041 0.0041 0.0041 0.0041 4,000 -0.00(-8.89%)
Oct 04, 2019 0.0045 0.0045 0.0045 0.0045 100 +0.00(+18.42%)
Oct 03, 2019 0.0040 0.0040 0.0038 0.0038 335,100 -0.00(-5.00%)
Oct 02, 2019 0.0040 0.0045 0.0040 0.0040 175,596 -0.00(-11.11%)
Oct 01, 2019 0.0045 0.0045 0.0045 0.0045 20,000 +0.00(+2.27%)
Sep 27, 2019 0.0044 0.0044 0.0044 0 -0.00(-6.38%)
Sep 26, 2019 0.0043 0.0047 0.0043 0.0047 339,502 -0.00(-4.08%)
Sep 25, 2019 0.0049 0.0049 0.0049 0.0049 10,000 +0.00(+0.00%)
Sep 24, 2019 0.0045 0.0049 0.0044 0.0049 393,744 +0.00(+16.67%)
Sep 23, 2019 0.0044 0.0044 0.0042 0.0042 173,333 -0.00(-14.29%)
Sep 20, 2019 0.0049 0.0049 0.0049 0.0049 70,000 +0.00(+8.89%)
Sep 19, 2019 0.0044 0.0047 0.0044 0.0045 289,500 -0.00(-11.76%)
Sep 18, 2019 0.0050 0.0051 0.0047 0.0051 324,730 +0.00(+2.00%)
Sep 17, 2019 0.0050 0.0050 0.0044 0.0050 134,245 +0.00(+13.64%)
Sep 16, 2019 0.0053 0.0053 0.0044 0.0044 1,607,876 -0.00(-13.73%)
Sep 13, 2019 0.0058 0.0058 0.0051 0.0051 272,000 -0.00(-12.07%)
Sep 12, 2019 0.0055 0.0058 0.0052 0.0058 112,155 +0.00(+7.41%)
Sep 11, 2019 0.0054 0.0054 0.0054 0.0054 35,000 -0.00(-1.82%)
Sep 10, 2019 0.0052 0.0064 0.0052 0.0055 153,125 +0.00(+5.77%)
Sep 09, 2019 0.0054 0.0054 0.0052 0.0052 90,000 -0.00(-10.34%)
Sep 06, 2019 0.0052 0.0067 0.0052 0.0058 81,700 -0.00(-1.69%)
Sep 05, 2019 0.0052 0.0059 0.0052 0.0059 33,750 -0.00(-1.67%)
Sep 04, 2019 0.0062 0.0062 0.0060 0.0060 155,999 -0.00(-4.76%)
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.