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 (%)
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%)
Nov 01, 2021 2.223 2.270 2.110 2.270 7,036 +0.01(+0.44%)
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%)
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.