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 (%)
Apr 30, 2021 2.510 2.650 2.510 2.510 52,400 +0.01(+0.40%)
Apr 29, 2021 2.400 2.500 2.350 2.500 24,209 +0.03(+1.21%)
Apr 28, 2021 2.305 2.490 2.250 2.470 63,457 +0.17(+7.39%)
Apr 27, 2021 2.050 2.300 2.050 2.300 31,391 +0.10(+4.55%)
Apr 26, 2021 2.150 2.250 2.070 2.200 23,579 +0.00(+0.00%)
Apr 23, 2021 2.100 2.320 2.060 2.200 28,800 -0.10(-4.35%)
Apr 22, 2021 2.350 2.350 2.100 2.300 18,909 +0.02(+0.88%)
Apr 21, 2021 2.450 2.450 2.060 2.280 16,217 +0.04(+1.79%)
Apr 20, 2021 2.090 2.240 2.000 2.240 57,403 +0.24(+12.00%)
Apr 19, 2021 2.280 2.280 2.000 2.000 23,878 -0.26(-11.50%)
Apr 16, 2021 2.290 2.360 1.510 2.260 61,100 -0.04(-1.74%)
Apr 15, 2021 2.300 2.300 2.200 2.300 33,531 +0.05(+2.22%)
Apr 14, 2021 2.580 2.580 2.150 2.250 45,445 +0.05(+2.27%)
Apr 13, 2021 2.250 2.480 2.110 2.200 54,501 -0.10(-4.35%)
Apr 12, 2021 2.085 2.300 2.085 2.300 42,321 +0.20(+9.60%)
Apr 09, 2021 2.030 2.120 2.000 2.099 30,300 +0.10(+4.93%)
Apr 08, 2021 2.110 2.140 1.980 2.000 57,913 -0.12(-5.66%)
Apr 07, 2021 2.400 2.400 1.750 2.120 69,461 -0.05(-2.30%)
Apr 06, 2021 2.080 2.200 2.060 2.170 18,029 +0.09(+4.33%)
Apr 05, 2021 2.005 2.300 1.970 2.080 61,828 -0.06(-2.80%)
Apr 01, 2021 2.150 2.150 1.980 2.140 40,500 +0.08(+3.88%)
Mar 31, 2021 2.100 2.180 2.060 2.060 20,228 +0.01(+0.49%)
Mar 30, 2021 2.100 2.290 1.800 2.050 62,865 -0.04(-1.91%)
Mar 29, 2021 2.005 2.090 2.000 2.090 33,117 +0.04(+1.95%)
Mar 26, 2021 2.300 2.300 2.000 2.050 32,700 -0.22(-9.69%)
Mar 25, 2021 2.000 2.270 1.950 2.270 46,725 +0.26(+12.94%)
Mar 24, 2021 2.050 2.150 2.010 2.010 28,093 -0.11(-5.19%)
Mar 23, 2021 2.050 2.280 2.000 2.120 39,790 +0.02(+0.95%)
Mar 22, 2021 2.500 2.500 2.100 2.100 23,061 -0.24(-10.26%)
Mar 19, 2021 2.300 2.340 2.070 2.340 55,700 +0.05(+2.18%)
Mar 18, 2021 2.350 2.350 2.100 2.290 22,488 +0.00(+0.00%)
Mar 17, 2021 2.400 2.440 2.250 2.290 31,514 -0.14(-5.76%)
Mar 16, 2021 2.100 2.490 2.100 2.430 58,750 +0.32(+15.17%)
Mar 15, 2021 2.430 2.430 2.000 2.110 52,445 -0.29(-12.08%)
Mar 12, 2021 2.495 2.500 2.250 2.400 49,800 -0.09(-3.61%)
Mar 11, 2021 2.500 2.550 2.000 2.490 58,000 +0.02(+0.81%)
Mar 10, 2021 2.600 2.650 2.450 2.470 32,225 -0.08(-3.14%)
Mar 09, 2021 2.600 2.700 2.550 2.550 37,607 -0.05(-1.92%)
Mar 08, 2021 2.710 2.710 2.570 2.600 33,725 -0.10(-3.70%)
Mar 05, 2021 2.710 2.790 2.520 2.700 53,100 -0.01(-0.37%)
Mar 04, 2021 2.700 2.790 2.510 2.710 91,994 +0.02(+0.74%)
Mar 03, 2021 2.750 2.750 2.560 2.690 57,361 -0.01(-0.37%)
Mar 02, 2021 2.500 2.730 2.460 2.700 45,016 +0.24(+9.76%)
Mar 01, 2021 2.480 2.500 2.460 2.460 33,435 -0.01(-0.40%)
Feb 26, 2021 2.480 2.480 2.380 2.470 56,800 +0.07(+2.92%)
Feb 25, 2021 2.350 2.400 2.300 2.400 28,061 +0.03(+1.27%)
Feb 24, 2021 2.200 2.370 2.200 2.370 58,420 +0.05(+2.16%)
Feb 23, 2021 2.150 2.450 1.950 2.320 60,096 +0.02(+0.87%)
Feb 22, 2021 2.510 2.510 2.040 2.300 86,348 -0.21(-8.37%)
Feb 19, 2021 2.490 2.550 2.460 2.510 31,200 +0.06(+2.45%)
Feb 18, 2021 2.390 2.550 2.300 2.450 40,175 +0.15(+6.52%)
Feb 17, 2021 2.290 2.350 2.050 2.300 28,578 +0.00(+0.00%)
Feb 16, 2021 2.300 2.350 2.040 2.300 78,774 -0.03(-1.29%)
Feb 12, 2021 2.075 2.500 2.050 2.330 105,900 +0.32(+15.92%)
Feb 11, 2021 1.960 2.010 1.850 2.010 103,271 +0.05(+2.55%)
Feb 10, 2021 1.950 2.000 1.750 1.960 97,653 +0.06(+3.16%)
Feb 09, 2021 1.940 1.940 1.850 1.900 59,391 +0.05(+2.70%)
Feb 08, 2021 1.750 1.940 1.750 1.850 52,913 +0.10(+5.84%)
Feb 05, 2021 1.730 1.800 1.700 1.748 34,700 +0.05(+2.82%)
Feb 04, 2021 1.510 2.000 1.500 1.700 192,758 +0.20(+13.33%)
Feb 03, 2021 1.500 1.500 1.350 1.500 40,751 +0.00(+0.00%)
Feb 02, 2021 1.530 1.530 1.385 1.500 22,174 +0.00(+0.00%)
Feb 01, 2021 1.250 1.500 1.010 1.500 91,947 +0.23(+18.11%)
Jan 29, 2021 1.440 1.440 1.250 1.270 17,500 -0.17(-11.81%)
Jan 28, 2021 1.300 1.440 1.200 1.440 26,159 +0.14(+10.77%)
Jan 27, 2021 1.300 1.300 1.280 1.300 12,600 +0.02(+1.56%)
Jan 26, 2021 1.340 1.350 1.200 1.280 17,840 -0.06(-4.48%)
Jan 25, 2021 1.350 1.350 1.300 1.340 6,423 +0.07(+5.10%)
Jan 22, 2021 1.160 1.380 1.150 1.275 30,200 +0.02(+2.00%)
Jan 21, 2021 1.420 1.620 1.100 1.250 29,756 -0.25(-16.67%)
Jan 20, 2021 1.620 1.620 1.500 1.500 15,333 -0.10(-6.25%)
Jan 19, 2021 1.460 1.700 1.450 1.600 38,245 -0.03(-1.84%)
Jan 15, 2021 1.600 1.630 1.520 1.630 25,500 +0.04(+2.52%)
Jan 14, 2021 1.350 1.600 1.350 1.590 167,279 +0.25(+18.66%)
Jan 13, 2021 0.9589 1.450 0.9102 1.340 237,167 +0.39(+41.05%)
Jan 12, 2021 0.9300 0.9500 0.7050 0.9500 95,669 +0.01(+1.06%)
Jan 11, 2021 0.9600 0.9600 0.9000 0.9400 17,984 -0.02(-2.08%)
Jan 08, 2021 0.9490 0.9600 0.9297 0.9600 98,400 +0.01(+1.16%)
Jan 07, 2021 0.9200 0.9490 0.8981 0.9490 66,625 +0.02(+2.26%)
Jan 06, 2021 0.8990 0.9280 0.7850 0.9280 52,849 +0.03(+3.24%)
Jan 05, 2021 0.7550 0.9000 0.6500 0.8989 55,200 +0.02(+2.85%)
Jan 04, 2021 0.8500 0.8740 0.8500 0.8740 9,634 +0.00(+0.00%)
Dec 31, 2020 0.8740 0.8740 0.8740 15,745 +0.07(+9.25%)
Dec 30, 2020 0.8200 0.8200 0.7746 0.8000 15,745 -0.02(-2.44%)
Dec 29, 2020 0.7550 0.8750 0.7500 0.8200 23,622 -0.03(-3.53%)
Dec 28, 2020 0.7100 0.9280 0.6300 0.8500 39,137 +0.05(+6.25%)
Dec 24, 2020 0.7150 0.8000 0.6300 0.8000 11,100 -0.07(-8.05%)
Dec 23, 2020 0.8830 0.9890 0.8600 0.8700 87,726 +0.01(+1.65%)
Dec 22, 2020 0.8200 0.8600 0.8000 0.8559 32,572 +0.01(+0.69%)
Dec 21, 2020 0.8390 0.8500 0.8000 0.8500 31,175 +0.00(+0.24%)
Dec 18, 2020 0.8440 0.8480 0.7600 0.8480 29,300 +0.03(+3.54%)
Dec 17, 2020 0.8380 0.8490 0.7500 0.8190 44,445 +0.01(+1.11%)
Dec 16, 2020 0.8000 0.8480 0.7500 0.8100 14,194 -0.01(-1.56%)
Dec 15, 2020 0.8001 0.8380 0.8000 0.8228 15,733 +0.00(+0.34%)
Dec 14, 2020 0.8100 0.8500 0.7500 0.8200 94,197 +0.01(+1.23%)
Dec 11, 2020 0.8000 0.8990 0.7523 0.8100 114,500 +0.01(+1.50%)
Dec 10, 2020 0.7620 0.7990 0.7000 0.7980 129,205 +0.02(+3.10%)
Dec 09, 2020 0.7150 0.7990 0.6740 0.7740 123,370 +0.06(+8.40%)
Dec 08, 2020 0.5600 0.7190 0.5600 0.7140 108,215 +0.01(+2.00%)
Dec 07, 2020 0.7480 0.7480 0.5600 0.7000 12,250 -0.05(-6.04%)
Dec 04, 2020 0.6490 0.7500 0.5800 0.7450 137,800 +0.10(+14.79%)
Dec 03, 2020 0.5600 0.6490 0.5600 0.6490 47,743 +0.02(+3.02%)
Dec 02, 2020 0.6400 0.6400 0.5500 0.6300 32,374 +0.09(+16.67%)
Dec 01, 2020 0.5500 0.7000 0.4950 0.5400 114,893 +0.02(+3.85%)
Nov 30, 2020 0.3000 0.5500 0.3000 0.5200 243,749 +0.20(+62.50%)
Nov 27, 2020 0.2000 0.3200 0.0520 0.3200 3,200 +0.06(+23.08%)
Nov 24, 2020 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Nov 23, 2020 0.1000 0.2600 0.1000 0.2600 1,806 -0.01(-3.70%)
Nov 20, 2020 0.1570 0.2700 0.1570 0.2700 4,300 +0.00(+0.00%)
Nov 19, 2020 0.2700 0.2700 0.0520 0.2700 2,450 +0.00(+0.00%)
Nov 18, 2020 0.1350 0.2700 0.1303 0.2700 20,100 +0.03(+10.20%)
Nov 17, 2020 0.1350 0.2450 0.1350 0.2450 513 -0.05(-18.33%)
Nov 16, 2020 0.3000 0.3000 0.3000 0.3000 1,135 +0.16(+118.98%)
Nov 13, 2020 0.3800 0.3800 0.1370 0.1370 18,700 -0.01(-4.60%)
Nov 10, 2020 0.1436 0.1436 0.1436 0 +0.00(+0.00%)
Nov 09, 2020 0.1436 0.1436 0.1436 145 +0.00(+0.00%)
Nov 06, 2020 0.1436 0.1436 0.1436 0.1436 100 -0.19(-57.39%)
Nov 05, 2020 0.1350 0.3370 0.1350 0.3370 565 -0.04(-10.85%)
Nov 04, 2020 0.2400 0.3780 0.1981 0.3780 7,025 +0.14(+57.50%)
Nov 03, 2020 0.2400 0.2400 0.2380 0.2400 11,500 +0.06(+33.33%)
Oct 30, 2020 0.1800 0.1800 0.1800 0 +0.06(+50.00%)
Oct 28, 2020 0.1200 0.1200 0.1200 0 -0.00(-1.64%)
Oct 26, 2020 0.1220 0.1220 0.1220 0 -0.10(-45.54%)
Oct 22, 2020 0.2240 0.2240 0.2240 0 +0.07(+46.89%)
Oct 21, 2020 0.1525 0.1525 0.1525 0.1525 3,372 +0.00(+0.33%)
Oct 20, 2020 0.1520 0.1520 0.1520 0.1520 1,482 -0.14(-47.22%)
Oct 19, 2020 0.2880 0.2880 0.2880 57 +0.00(+0.00%)
Oct 16, 2020 0.3450 0.3450 0.2250 0.2880 5,000 +0.12(+69.41%)
Oct 15, 2020 0.1201 0.1700 0.1200 0.1700 5,149 +0.04(+27.15%)
Oct 14, 2020 0.1337 0.1337 0.1337 0.1337 700 +0.01(+5.44%)
Oct 13, 2020 0.3255 0.3920 0.1268 0.1268 634 -0.15(-54.22%)
Oct 12, 2020 0.2770 0.2770 0.2770 33 +0.00(+0.00%)
Oct 09, 2020 0.2770 0.2770 0.1620 0.2770 2,400 +0.01(+2.21%)
Oct 08, 2020 0.2710 0.2710 0.2710 140 +0.00(+0.00%)
Oct 07, 2020 0.3380 0.3380 0.1420 0.2710 732 -0.03(-10.86%)
Oct 06, 2020 0.2200 0.3040 0.2200 0.3040 5,000 -0.08(-21.24%)
Oct 05, 2020 0.2200 0.3860 0.2200 0.3860 200 +0.00(+0.00%)
Sep 29, 2020 0.3860 0.3860 0.3860 0 +0.17(+75.45%)
Sep 28, 2020 0.2200 0.2200 0.2200 0.2200 250 +0.00(+0.00%)
Sep 25, 2020 0.2200 0.2200 0.2200 0.2200 300 -0.12(-34.91%)
Sep 22, 2020 0.3380 0.3380 0.3380 0 +0.12(+53.64%)
Sep 21, 2020 0.2200 0.2200 0.2100 0.2200 475 -0.17(-44.16%)
Sep 17, 2020 0.3940 0.3940 0.3940 0 +0.04(+12.57%)
Sep 15, 2020 0.3500 0.3500 0.3500 0 -0.01(-1.41%)
Sep 14, 2020 0.3950 0.3950 0.3550 0.3550 500 -0.04(-10.80%)
Sep 11, 2020 0.2200 0.3980 0.2200 0.3980 800 +0.19(+87.74%)
Sep 10, 2020 0.2310 0.2310 0.2120 0.2120 4,025 -0.18(-45.64%)
Sep 09, 2020 0.4000 0.4000 0.1910 0.3900 18,787 +0.20(+105.26%)
Sep 08, 2020 0.1900 0.2500 0.1900 0.1900 2,650 -0.06(-24.00%)
Sep 04, 2020 0.2000 0.2500 0.2000 0.2500 600 +0.00(+0.00%)
Sep 03, 2020 0.2500 0.2500 0.2500 0.2500 1,550 +0.05(+25.00%)
Sep 01, 2020 0.2000 0.2000 0.2000 0 +0.13(+185.71%)
Aug 31, 2020 0.1500 0.1500 0.0700 0.0700 630 -0.08(-53.33%)
Aug 28, 2020 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-12.94%)
Aug 26, 2020 0.1723 0.1723 0.1723 0 -0.01(-4.28%)
Aug 21, 2020 0.1800 0.1800 0.1800 0 +0.00(+0.06%)
Aug 19, 2020 0.1799 0.1799 0.1799 0 +0.11(+157.00%)
Aug 13, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 12, 2020 0.0700 0.0700 0.0700 0.0700 551 +0.00(+0.00%)
Aug 11, 2020 0.0800 0.0800 0.0700 0.0700 270 +0.00(+0.00%)
Aug 07, 2020 0.0700 0.0700 0.0700 0 -0.01(-13.04%)
Aug 04, 2020 0.0805 0.0805 0.0805 0 -0.01(-10.56%)
Aug 03, 2020 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jul 28, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 27, 2020 0.1000 0.1000 0.0900 0.0900 2,500 +0.00(+0.00%)
Jul 24, 2020 0.0900 0.0900 0.0900 0.0900 1,100 -0.11(-55.00%)
Jul 22, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 17, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 15, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 14, 2020 0.2000 0.2000 0.2000 0.2000 2,000 +0.02(+11.11%)
Jul 13, 2020 0.1800 0.1800 0.1800 75 +0.00(+0.00%)
Jul 10, 2020 0.1800 0.1800 0.1800 64 +0.00(+0.00%)
Jul 09, 2020 0.1800 0.1800 0.1800 40 +0.00(+0.00%)
Jul 02, 2020 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Jul 01, 2020 0.2000 0.2000 0.2000 76 +0.00(+0.00%)
Jun 26, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 25, 2020 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Jun 23, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 22, 2020 0.0520 0.2000 0.0520 0.2000 275 +0.11(+131.75%)
Jun 19, 2020 0.0863 0.0863 0.0863 50 +0.00(+0.00%)
Jun 18, 2020 0.0863 0.0863 0.0863 0.0863 112 +0.03(+65.96%)
Jun 16, 2020 0.0520 0.0520 0.0520 0 -0.15(-74.00%)
Jun 15, 2020 0.0300 0.2000 0.0300 0.2000 3,243 +0.00(+0.00%)
Jun 12, 2020 0.2000 0.2000 0.2000 35 +0.00(+0.00%)
Jun 10, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 09, 2020 0.2000 0.2000 0.2000 25 +0.00(+0.00%)
Jun 05, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 29, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.13%)
May 28, 2020 0.2200 0.2201 0.2200 0.2201 700 +0.00(+0.05%)
May 21, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 20, 2020 0.2500 0.2500 0.2200 0.2200 1,150 +0.00(+0.00%)
May 18, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
May 15, 2020 0.2200 0.2200 0.2200 0.2200 500 -0.03(-12.00%)
May 14, 2020 0.2500 0.2500 0.2500 65 +0.00(+0.00%)
May 13, 2020 0.2500 0.2500 0.2500 0.2500 395 +0.00(+0.00%)
May 12, 2020 0.2500 0.2500 0.2500 85 +0.00(+0.00%)
May 11, 2020 0.2500 0.2500 0.2500 50 +0.00(+0.00%)
May 08, 2020 0.2500 0.2500 0.2500 0.2500 2,700 -0.15(-37.50%)
May 07, 2020 0.4000 0.4000 0.4000 0.4000 600 +0.15(+60.00%)
May 06, 2020 0.2600 0.2600 0.2500 0.2500 1,000 +0.00(+0.00%)
May 04, 2020 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
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.