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 (%)
Jul 31, 2019 0.0065 0.0066 0.0065 0.0065 56,000 +0.00(+8.33%)
Jul 29, 2019 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Jul 26, 2019 0.0058 0.0059 0.0058 0.0059 539,000 +0.00(+1.72%)
Jul 25, 2019 0.0058 0.0058 0.0058 0.0058 20,000 -0.00(-3.33%)
Jul 24, 2019 0.0062 0.0070 0.0058 0.0060 467,064 -0.00(-6.25%)
Jul 23, 2019 0.0062 0.0064 0.0062 0.0064 396,000 +0.00(+10.34%)
Jul 22, 2019 0.0060 0.0060 0.0058 0.0058 40,000 +0.00(+3.57%)
Jul 19, 2019 0.0060 0.0060 0.0056 0.0056 817,900 -0.00(-6.67%)
Jul 18, 2019 0.0060 0.0060 0.0055 0.0060 309,000 +0.00(+0.00%)
Jul 17, 2019 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Jul 16, 2019 0.0060 0.0060 0.0054 0.0060 510,000 +0.00(+13.21%)
Jul 15, 2019 0.0062 0.0062 0.0053 0.0053 111,000 +0.00(+1.92%)
Jul 11, 2019 0.0052 0.0052 0.0052 0 -0.00(-1.89%)
Jul 10, 2019 0.0051 0.0062 0.0051 0.0053 890,244 +0.00(+0.00%)
Jul 09, 2019 0.0055 0.0055 0.0053 0.0053 55,375 -0.00(-3.64%)
Jul 08, 2019 0.0062 0.0062 0.0055 0.0055 20,750 +0.00(+5.77%)
Jul 05, 2019 0.0054 0.0054 0.0052 0.0052 1,039,700 -0.00(-17.46%)
Jul 03, 2019 0.0054 0.0063 0.0054 0.0063 55,300 +0.00(+0.00%)
Jul 02, 2019 0.0055 0.0063 0.0053 0.0063 1,463,460 +0.00(+14.55%)
Jul 01, 2019 0.0060 0.0060 0.0055 0.0055 220,000 -0.00(-8.33%)
Jun 28, 2019 0.0055 0.0063 0.0055 0.0060 205,000 +0.00(+0.00%)
Jun 26, 2019 0.0060 0.0060 0.0060 0 +0.00(+5.26%)
Jun 25, 2019 0.0068 0.0069 0.0057 0.0057 44,479 -0.00(-17.39%)
Jun 24, 2019 0.0072 0.0075 0.0069 0.0069 339,500 -0.00(-4.17%)
Jun 21, 2019 0.0072 0.0072 0.0072 0.0072 8,600 +0.00(+12.50%)
Jun 20, 2019 0.0058 0.0065 0.0058 0.0064 345,128 +0.00(+10.34%)
Jun 19, 2019 0.0058 0.0065 0.0058 0.0058 1,514,872 +0.00(+0.00%)
Jun 18, 2019 0.0053 0.0060 0.0050 0.0058 307,000 +0.00(+9.43%)
Jun 17, 2019 0.0053 0.0060 0.0053 0.0053 146,000 -0.00(-7.02%)
Jun 14, 2019 0.0059 0.0061 0.0053 0.0057 169,100 -0.00(-8.06%)
Jun 13, 2019 0.0064 0.0064 0.0053 0.0062 131,000 +0.00(+3.33%)
Jun 12, 2019 0.0065 0.0065 0.0052 0.0060 1,345,000 -0.00(-14.29%)
Jun 11, 2019 0.0060 0.0070 0.0053 0.0070 446,230 +0.00(+32.08%)
Jun 10, 2019 0.0053 0.0061 0.0052 0.0053 1,844,460 -0.00(-11.67%)
Jun 07, 2019 0.0050 0.0061 0.0050 0.0060 994,900 -0.00(-1.64%)
Jun 06, 2019 0.0073 0.0073 0.0061 0.0061 72,118 -0.00(-6.15%)
Jun 05, 2019 0.0067 0.0069 0.0065 0.0065 992,362 -0.00(-12.16%)
Jun 04, 2019 0.0066 0.0074 0.0066 0.0074 143,000 +0.00(+2.78%)
Jun 03, 2019 0.0066 0.0072 0.0061 0.0072 305,000 +0.00(+7.46%)
May 31, 2019 0.0061 0.0067 0.0060 0.0067 1,060,000 +0.00(+9.84%)
May 30, 2019 0.0064 0.0064 0.0060 0.0061 744,330 -0.00(-12.86%)
May 29, 2019 0.0068 0.0070 0.0065 0.0070 236,484 +0.00(+7.69%)
May 28, 2019 0.0059 0.0075 0.0059 0.0065 957,850 +0.00(+20.37%)
May 24, 2019 0.0059 0.0059 0.0054 0.0054 1,029,900 -0.00(-3.57%)
May 23, 2019 0.0055 0.0063 0.0053 0.0056 2,334,713 -0.00(-5.08%)
May 22, 2019 0.0070 0.0070 0.0055 0.0059 3,867,058 -0.00(-4.84%)
May 21, 2019 0.0075 0.0075 0.0062 0.0062 4,189,074 -0.00(-21.52%)
May 20, 2019 0.0078 0.0079 0.0075 0.0079 924,270 -0.00(-1.25%)
May 17, 2019 0.0093 0.0100 0.0076 0.0080 2,227,600 -0.00(-13.98%)
May 16, 2019 0.0082 0.0105 0.0071 0.0093 5,309,501 +0.00(+25.68%)
May 15, 2019 0.0075 0.0075 0.0068 0.0074 294,378 -0.00(-2.63%)
May 14, 2019 0.0073 0.0080 0.0069 0.0076 1,552,366 -0.00(-7.32%)
May 13, 2019 0.0063 0.0082 0.0063 0.0082 2,119,810 +0.00(+5.13%)
May 10, 2019 0.0078 0.0078 0.0071 0.0078 413,400 +0.00(+4.00%)
May 09, 2019 0.0078 0.0084 0.0071 0.0075 958,636 -0.00(-10.71%)
May 08, 2019 0.0077 0.0086 0.0077 0.0084 445,477 -0.00(-3.45%)
May 07, 2019 0.0080 0.0088 0.0080 0.0087 718,000 +0.00(+1.16%)
May 06, 2019 0.0090 0.0093 0.0080 0.0086 697,726 -0.00(-3.37%)
May 03, 2019 0.0079 0.0089 0.0073 0.0089 1,214,000 +0.00(+4.71%)
May 02, 2019 0.0087 0.0087 0.0079 0.0085 891,842 +0.00(+3.66%)
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.