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 (%)
May 31, 2022 0.3000 0.4050 0.3000 0.3300 34,853 -0.11(-24.98%)
May 27, 2022 0.5399 0.5400 0.3950 0.4399 8,187 -0.10(-18.54%)
May 26, 2022 0.5495 0.5496 0.2504 0.5400 24,308 +0.04(+8.00%)
May 25, 2022 0.5100 0.5497 0.3306 0.5000 43,421 -0.05(-9.09%)
May 24, 2022 0.5500 0.5500 0.5500 0.5500 305 +0.00(+0.00%)
May 23, 2022 0.6000 0.6000 0.5100 0.5500 18,714 -0.05(-8.33%)
May 20, 2022 0.6099 0.6100 0.5100 0.6000 23,503 +0.27(+81.82%)
May 19, 2022 0.6400 0.6499 0.2600 0.3300 51,238 -0.27(-45.00%)
May 18, 2022 0.6500 0.6549 0.6000 0.6000 10,670 -0.11(-15.48%)
May 17, 2022 0.6792 0.7099 0.6792 0.7099 569 +0.06(+9.22%)
May 16, 2022 0.6734 0.7317 0.5526 0.6500 20,502 +0.05(+8.32%)
May 13, 2022 0.6500 0.7320 0.6001 0.6001 14,610 -0.10(-14.25%)
May 12, 2022 0.6700 0.6998 0.6346 0.6998 17,499 +0.05(+7.66%)
May 11, 2022 0.6751 0.7700 0.6001 0.6500 42,236 -0.15(-18.24%)
May 10, 2022 0.6501 0.7950 0.6501 0.7950 5,469 -0.14(-15.42%)
May 09, 2022 0.6501 0.9399 0.6501 0.9399 5,953 -0.00(-0.01%)
May 06, 2022 0.7000 0.9400 0.6500 0.9400 15,660 +0.29(+44.62%)
May 05, 2022 0.7300 0.7300 0.6100 0.6500 14,389 +0.03(+4.84%)
May 04, 2022 0.7500 0.7500 0.6100 0.6200 36,824 -0.08(-11.43%)
May 03, 2022 0.8200 0.8200 0.6000 0.7000 25,823 -0.12(-14.63%)
May 02, 2022 0.7400 0.9490 0.6200 0.8200 16,370 -0.17(-17.17%)
Apr 29, 2022 1.140 1.230 0.7100 0.9900 36,993 -0.15(-13.16%)
Apr 28, 2022 1.250 1.280 1.100 1.140 44,353 +0.04(+3.64%)
Apr 27, 2022 1.250 1.280 1.100 1.100 42,240 -0.10(-8.33%)
Apr 26, 2022 1.230 1.230 1.200 1.200 1,938 +0.10(+9.09%)
Apr 25, 2022 1.100 1.270 1.100 1.100 2,775 -0.17(-13.39%)
Apr 22, 2022 1.270 1.270 1.150 1.270 760 +0.07(+5.83%)
Apr 21, 2022 1.140 1.270 1.120 1.200 6,922 +0.20(+20.00%)
Apr 20, 2022 1.000 1.270 1.000 1.000 6,104 -0.20(-16.67%)
Apr 19, 2022 1.000 1.240 1.000 1.200 11,063 +0.10(+9.09%)
Apr 18, 2022 0.9025 1.100 0.9025 1.100 8,256 +0.00(+0.00%)
Apr 14, 2022 1.250 1.250 0.8925 1.100 16,934 -0.08(-6.78%)
Apr 13, 2022 1.200 1.200 1.070 1.180 23,937 +0.08(+7.27%)
Apr 12, 2022 1.300 1.300 1.060 1.100 3,310 -0.20(-15.38%)
Apr 11, 2022 1.260 1.300 1.190 1.300 5,262 +0.00(+0.00%)
Apr 08, 2022 1.160 1.340 1.160 1.300 17,457 +0.15(+12.55%)
Apr 07, 2022 1.170 1.170 1.050 1.155 7,213 -0.01(-1.28%)
Apr 06, 2022 1.170 1.220 1.170 1.170 1,305 +0.00(+0.00%)
Apr 05, 2022 1.270 1.270 1.170 1.170 11,976 +0.01(+0.86%)
Apr 04, 2022 1.080 1.350 1.080 1.160 5,647 +0.02(+1.75%)
Apr 01, 2022 1.210 1.210 1.110 1.140 9,350 +0.03(+2.70%)
Mar 31, 2022 1.200 1.260 1.110 1.110 26,557 -0.15(-11.90%)
Mar 30, 2022 1.300 1.302 1.090 1.260 10,664 -0.04(-3.08%)
Mar 29, 2022 1.250 1.310 1.000 1.300 55,412 +0.05(+4.00%)
Mar 28, 2022 1.250 1.250 1.245 1.250 7,758 +0.01(+0.81%)
Mar 25, 2022 1.060 1.240 1.060 1.240 18,455 +0.18(+16.98%)
Mar 24, 2022 1.180 1.220 1.050 1.060 24,640 -0.23(-17.83%)
Mar 23, 2022 1.110 1.290 1.080 1.290 30,140 -0.04(-3.01%)
Mar 22, 2022 1.330 1.330 1.250 1.330 2,260 +0.00(+0.00%)
Mar 21, 2022 1.145 1.360 1.145 1.330 7,911 -0.02(-1.48%)
Mar 18, 2022 1.110 1.370 1.110 1.350 19,075 -0.02(-1.46%)
Mar 17, 2022 1.380 1.380 1.220 1.370 7,911 -0.08(-5.52%)
Mar 16, 2022 1.340 1.470 1.150 1.450 6,190 +0.03(+2.11%)
Mar 15, 2022 1.480 1.480 1.320 1.420 23,135 +0.02(+1.43%)
Mar 14, 2022 1.200 1.480 1.200 1.400 9,265 -0.07(-4.76%)
Mar 11, 2022 1.120 1.490 1.120 1.470 12,965 +0.05(+3.52%)
Mar 10, 2022 1.500 1.500 1.420 1.420 3,430 -0.08(-5.33%)
Mar 09, 2022 1.420 1.500 1.420 1.500 9,257 +0.06(+4.17%)
Mar 08, 2022 1.130 1.750 1.010 1.440 45,126 -0.02(-1.37%)
Mar 07, 2022 1.720 1.780 1.070 1.460 28,871 -0.32(-17.98%)
Mar 04, 2022 1.800 1.800 1.720 1.780 6,814 +0.08(+4.71%)
Mar 03, 2022 1.900 1.900 1.440 1.700 52,862 -0.14(-7.61%)
Mar 02, 2022 1.660 1.890 1.660 1.840 23,890 +0.05(+2.79%)
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.