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 (%)
Oct 29, 2021 2.180 2.270 2.150 2.260 29,622 +0.02(+0.89%)
Oct 28, 2021 2.175 2.250 2.100 2.240 10,319 -0.01(-0.44%)
Oct 27, 2021 2.160 2.250 2.160 2.250 21,185 +0.15(+7.14%)
Oct 26, 2021 2.080 2.100 12,531 -0.10(-4.55%)
Oct 25, 2021 2.000 2.290 2.000 2.200 7,408 -0.03(-1.35%)
Oct 22, 2021 2.172 2.240 2.000 2.230 11,344 +0.00(+0.00%)
Oct 21, 2021 2.200 2.230 2.000 2.230 25,888 +0.05(+2.29%)
Oct 20, 2021 2.180 2.380 2.160 2.180 35,842 -0.19(-8.02%)
Oct 19, 2021 2.500 2.500 2.220 2.370 53,121 -0.05(-2.07%)
Oct 18, 2021 2.310 2.500 2.250 2.420 29,741 +0.07(+2.98%)
Oct 15, 2021 2.390 2.520 2.220 2.350 24,909 -0.03(-1.26%)
Oct 14, 2021 2.380 2.650 2.300 2.380 79,748 +0.08(+3.48%)
Oct 13, 2021 2.375 2.400 2.180 2.300 66,894 -0.05(-2.13%)
Oct 12, 2021 2.370 2.370 2.180 2.350 27,915 +0.11(+4.91%)
Oct 11, 2021 2.240 2.240 2.220 2.240 10,105 +0.06(+2.75%)
Oct 08, 2021 2.070 2.200 2.070 2.180 26,703 +0.03(+1.40%)
Oct 07, 2021 1.860 2.200 1.860 2.150 69,436 +0.21(+10.82%)
Oct 06, 2021 1.900 1.950 1.890 1.940 4,957 -0.04(-2.02%)
Oct 05, 2021 1.990 1.990 1.885 1.980 10,996 -0.01(-0.50%)
Oct 04, 2021 2.000 2.000 1.850 1.990 3,293 -0.01(-0.50%)
Oct 01, 2021 1.900 2.000 1.900 2.000 13,302 +0.05(+2.56%)
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%)
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.