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 (%)
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%)
Mar 01, 2022 1.750 1.830 1.660 1.790 15,241 +0.04(+2.29%)
Feb 28, 2022 1.510 1.840 1.510 1.750 7,807 -0.05(-2.78%)
Feb 25, 2022 1.830 1.830 1.520 1.800 55,437 -0.03(-1.64%)
Feb 24, 2022 1.680 1.830 1.680 1.830 21,734 +0.00(+0.00%)
Feb 23, 2022 1.940 1.940 1.680 1.830 19,799 -0.03(-1.61%)
Feb 22, 2022 1.850 1.860 1.850 1.860 19,030 +0.01(+0.54%)
Feb 18, 2022 1.850 0 -0.04(-2.12%)
Feb 17, 2022 1.970 1.970 1.650 1.890 8,042 +0.00(+0.00%)
Feb 16, 2022 1.790 1.890 1.760 1.890 14,347 +0.10(+5.59%)
Feb 15, 2022 2.090 2.090 1.690 1.790 22,754 -0.06(-3.24%)
Feb 14, 2022 1.850 1.900 1.850 1.850 16,459 +0.01(+0.54%)
Feb 11, 2022 1.800 1.850 1.710 1.840 35,187 +0.01(+0.55%)
Feb 10, 2022 1.820 1.830 1.650 1.830 15,801 +0.01(+0.55%)
Feb 09, 2022 1.740 1.830 1.670 1.820 21,415 +0.04(+2.25%)
Feb 08, 2022 1.825 1.825 1.710 1.780 4,882 -0.04(-2.20%)
Feb 07, 2022 1.890 1.890 1.650 1.820 20,722 -0.02(-1.09%)
Feb 04, 2022 1.700 1.850 1.675 1.840 35,297 +0.14(+8.24%)
Feb 03, 2022 1.700 1.800 1.700 12,380 -0.12(-6.59%)
Feb 02, 2022 1.650 1.830 1.530 1.820 23,521 -0.02(-1.09%)
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.