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 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%)
Jul 01, 2021 2.555 2.590 2.400 2.480 24,974 -0.07(-2.75%)
Jun 30, 2021 2.490 2.600 2.450 2.550 75,925 +0.06(+2.41%)
Jun 29, 2021 2.420 2.500 2.150 2.490 77,743 +0.07(+2.89%)
Jun 28, 2021 2.245 2.420 2.170 2.420 41,495 +0.10(+4.31%)
Jun 25, 2021 2.450 2.460 2.070 2.320 41,188 -0.13(-5.31%)
Jun 24, 2021 2.360 2.490 2.300 2.450 37,847 -0.04(-1.61%)
Jun 23, 2021 2.500 2.500 2.300 2.490 68,343 +0.04(+1.63%)
Jun 22, 2021 2.400 2.450 2.350 2.450 61,270 +0.05(+2.08%)
Jun 21, 2021 2.400 2.430 2.350 2.400 23,397 +0.00(+0.00%)
Jun 18, 2021 2.410 2.410 2.260 2.400 39,504 +0.08(+3.45%)
Jun 17, 2021 2.265 2.460 2.060 2.320 57,759 +0.06(+2.65%)
Jun 16, 2021 2.405 2.410 2.150 2.260 56,486 +0.01(+0.44%)
Jun 15, 2021 2.310 2.430 2.250 2.250 34,128 -0.15(-6.25%)
Jun 14, 2021 2.350 2.490 2.320 2.400 7,250 -0.03(-1.23%)
Jun 11, 2021 2.540 2.550 2.350 2.430 64,668 -0.10(-3.95%)
Jun 10, 2021 2.560 2.570 2.500 2.530 28,239 -0.03(-1.17%)
Jun 09, 2021 2.540 2.570 2.520 2.560 88,247 +0.07(+2.81%)
Jun 08, 2021 2.510 2.550 2.300 2.490 75,095 -0.01(-0.40%)
Jun 07, 2021 2.400 2.520 2.250 2.500 77,052 +0.05(+2.04%)
Jun 04, 2021 2.470 2.480 2.420 2.450 24,743 +0.02(+0.82%)
Jun 03, 2021 2.400 2.440 2.250 2.430 59,612 +0.03(+1.25%)
Jun 02, 2021 2.120 2.470 2.120 2.400 69,304 +0.09(+3.90%)
Jun 01, 2021 2.445 2.445 2.050 2.310 55,011 +0.09(+4.05%)
May 28, 2021 2.320 2.320 2.020 2.220 33,678 -0.09(-3.90%)
May 27, 2021 2.500 2.600 2.200 2.310 44,614 -0.28(-10.81%)
May 26, 2021 2.625 2.625 2.260 2.590 35,337 +0.05(+1.97%)
May 25, 2021 2.510 2.550 2.450 2.540 42,051 +0.04(+1.60%)
May 24, 2021 2.300 2.500 2.250 2.500 84,235 +0.22(+9.65%)
May 21, 2021 2.270 2.350 2.250 2.280 20,025 +0.02(+0.88%)
May 20, 2021 2.000 2.270 2.000 2.260 41,194 +0.06(+2.73%)
May 19, 2021 2.290 2.350 2.000 2.200 18,961 -0.05(-2.22%)
May 18, 2021 2.360 2.380 2.010 2.250 21,972 -0.12(-5.06%)
May 17, 2021 2.450 2.460 2.138 2.370 16,414 +0.07(+3.04%)
May 14, 2021 2.350 2.440 2.300 2.300 11,453 -0.13(-5.35%)
May 13, 2021 2.140 2.430 2.010 2.430 21,012 +0.03(+1.25%)
May 12, 2021 2.470 2.490 2.300 2.400 23,777 -0.06(-2.44%)
May 11, 2021 2.500 2.500 2.250 2.460 30,955 -0.04(-1.60%)
May 10, 2021 2.500 2.580 2.480 2.500 10,586 +0.01(+0.40%)
May 07, 2021 2.470 2.590 2.470 2.490 44,224 +0.02(+0.81%)
May 06, 2021 2.440 2.470 2.380 2.470 20,907 +0.01(+0.41%)
May 05, 2021 2.460 2.460 2.380 2.460 11,382 +0.00(+0.00%)
May 04, 2021 2.550 2.550 2.350 2.460 21,338 -0.12(-4.65%)
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.