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 (%)
Sep 30, 2021 1.950 1.950 1.910 1.950 8,020 +0.01(+0.52%)
Sep 29, 2021 1.950 1.970 1.900 1.940 14,832 -0.07(-3.48%)
Sep 28, 2021 1.900 2.050 1.900 2.010 35,602 +0.11(+5.79%)
Sep 27, 2021 1.950 2.050 1.820 1.900 31,576 -0.05(-2.56%)
Sep 24, 2021 2.000 2.050 1.950 1.950 21,098 -0.05(-2.50%)
Sep 23, 2021 1.960 2.040 1.900 2.000 29,966 +0.05(+2.56%)
Sep 22, 2021 1.990 1.990 1.900 1.950 8,982 +0.09(+4.84%)
Sep 21, 2021 1.850 2.000 1.820 1.860 16,886 -0.01(-0.53%)
Sep 20, 2021 1.960 2.030 1.850 1.870 14,763 -0.18(-8.78%)
Sep 17, 2021 2.030 2.050 1.910 2.050 23,957 +0.03(+1.49%)
Sep 16, 2021 1.910 2.030 1.820 2.020 16,956 +0.00(+0.00%)
Sep 15, 2021 2.030 2.050 1.910 2.020 13,601 -0.03(-1.46%)
Sep 14, 2021 2.020 2.050 2.020 2.050 11,075 +0.02(+0.99%)
Sep 13, 2021 2.050 2.050 1.800 2.030 25,092 +0.03(+1.50%)
Sep 10, 2021 1.820 2.000 1.770 2.000 17,953 +0.02(+1.01%)
Sep 09, 2021 2.040 2.050 1.700 1.980 20,507 -0.04(-1.74%)
Sep 08, 2021 1.950 2.040 1.860 2.015 13,425 -0.03(-1.71%)
Sep 07, 2021 2.040 2.050 1.900 2.050 22,192 -0.02(-0.97%)
Sep 03, 2021 2.090 2.150 1.560 2.070 15,124 -0.01(-0.48%)
Sep 02, 2021 2.270 2.270 2.080 2.080 24,784 -0.02(-0.95%)
Sep 01, 2021 1.650 2.230 1.650 2.100 25,687 +0.29(+16.02%)
Aug 31, 2021 2.250 2.250 1.020 1.810 29,239 -0.39(-17.73%)
Aug 30, 2021 2.050 2.200 2.000 2.200 10,037 +0.15(+7.32%)
Aug 27, 2021 1.895 2.050 1.850 2.050 22,601 +0.12(+6.22%)
Aug 26, 2021 1.900 1.940 1.640 1.930 9,724 -0.01(-0.52%)
Aug 25, 2021 1.950 1.990 1.880 1.940 19,366 +0.06(+3.19%)
Aug 24, 2021 2.020 2.020 1.800 1.880 68,828 +0.10(+5.92%)
Aug 23, 2021 2.000 2.200 1.770 1.775 109,399 -0.33(-15.88%)
Aug 20, 2021 2.175 2.250 2.000 2.110 80,513 -0.09(-4.09%)
Aug 19, 2021 2.200 2.200 2.150 2.200 14,838 +0.00(+0.00%)
Aug 18, 2021 2.240 2.290 2.150 2.200 34,292 +0.01(+0.46%)
Aug 17, 2021 2.150 2.300 2.150 2.190 10,907 -0.06(-2.67%)
Aug 16, 2021 2.330 2.330 2.120 2.250 11,597 -0.04(-1.75%)
Aug 13, 2021 2.215 2.290 2.180 2.290 21,413 +0.04(+1.78%)
Aug 12, 2021 2.270 2.300 2.120 2.250 18,208 +0.01(+0.45%)
Aug 11, 2021 2.270 2.300 2.150 2.240 30,111 -0.01(-0.44%)
Aug 10, 2021 2.280 2.280 2.130 2.250 23,568 -0.03(-1.32%)
Aug 09, 2021 2.120 2.340 2.120 2.280 12,982 -0.06(-2.56%)
Aug 06, 2021 2.350 2.350 2.200 2.340 5,111 +0.00(+0.00%)
Aug 05, 2021 2.410 2.410 2.070 2.340 38,366 -0.01(-0.43%)
Aug 04, 2021 2.220 2.350 2.220 2.350 11,447 +0.00(+0.00%)
Aug 03, 2021 2.390 2.400 2.050 2.350 22,075 -0.04(-1.67%)
Aug 02, 2021 2.400 2.410 2.200 2.390 10,056 +0.12(+5.29%)
Jul 30, 2021 2.420 2.420 2.250 2.270 13,752 -0.05(-2.16%)
Jul 29, 2021 2.440 2.450 2.200 2.320 20,387 -0.11(-4.53%)
Jul 28, 2021 2.110 2.430 2.110 2.430 9,130 +0.01(+0.41%)
Jul 27, 2021 2.420 2.420 2.100 2.420 27,496 +0.10(+4.13%)
Jul 26, 2021 2.395 2.490 2.324 2.324 9,184 -0.16(-6.29%)
Jul 23, 2021 2.350 2.500 2.350 2.480 17,268 +0.02(+0.81%)
Jul 22, 2021 2.430 2.460 2.230 2.460 30,218 +0.09(+3.80%)
Jul 21, 2021 2.340 2.420 2.290 2.370 16,278 -0.03(-1.25%)
Jul 20, 2021 2.130 2.490 2.130 2.400 56,883 +0.00(+0.00%)
Jul 19, 2021 2.300 2.470 2.100 2.400 32,009 -0.07(-2.83%)
Jul 16, 2021 2.450 2.480 2.300 2.470 33,943 +0.02(+0.82%)
Jul 15, 2021 2.450 2.450 2.310 2.450 20,786 +0.01(+0.41%)
Jul 14, 2021 2.420 2.460 2.230 2.440 59,173 +0.04(+1.67%)
Jul 13, 2021 2.220 2.400 2.190 2.400 56,851 +0.18(+8.11%)
Jul 12, 2021 2.240 2.300 2.100 2.220 18,351 -0.01(-0.45%)
Jul 09, 2021 2.240 2.300 2.100 2.230 10,440 -0.07(-3.04%)
Jul 08, 2021 2.230 2.370 2.160 2.300 10,753 +0.09(+4.07%)
Jul 07, 2021 2.420 2.420 2.170 2.210 34,830 -0.21(-8.68%)
Jul 06, 2021 2.420 2.490 2.160 2.420 24,179 -0.06(-2.42%)
Jul 02, 2021 2.485 2.485 2.430 2.480 13,760 +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.