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 (%)
Feb 26, 2021 2.480 2.480 2.380 2.470 56,800 +0.07(+2.92%)
Feb 25, 2021 2.350 2.400 2.300 2.400 28,061 +0.03(+1.27%)
Feb 24, 2021 2.200 2.370 2.200 2.370 58,420 +0.05(+2.16%)
Feb 23, 2021 2.150 2.450 1.950 2.320 60,096 +0.02(+0.87%)
Feb 22, 2021 2.510 2.510 2.040 2.300 86,348 -0.21(-8.37%)
Feb 19, 2021 2.490 2.550 2.460 2.510 31,200 +0.06(+2.45%)
Feb 18, 2021 2.390 2.550 2.300 2.450 40,175 +0.15(+6.52%)
Feb 17, 2021 2.290 2.350 2.050 2.300 28,578 +0.00(+0.00%)
Feb 16, 2021 2.300 2.350 2.040 2.300 78,774 -0.03(-1.29%)
Feb 12, 2021 2.075 2.500 2.050 2.330 105,900 +0.32(+15.92%)
Feb 11, 2021 1.960 2.010 1.850 2.010 103,271 +0.05(+2.55%)
Feb 10, 2021 1.950 2.000 1.750 1.960 97,653 +0.06(+3.16%)
Feb 09, 2021 1.940 1.940 1.850 1.900 59,391 +0.05(+2.70%)
Feb 08, 2021 1.750 1.940 1.750 1.850 52,913 +0.10(+5.84%)
Feb 05, 2021 1.730 1.800 1.700 1.748 34,700 +0.05(+2.82%)
Feb 04, 2021 1.510 2.000 1.500 1.700 192,758 +0.20(+13.33%)
Feb 03, 2021 1.500 1.500 1.350 1.500 40,751 +0.00(+0.00%)
Feb 02, 2021 1.530 1.530 1.385 1.500 22,174 +0.00(+0.00%)
Feb 01, 2021 1.250 1.500 1.010 1.500 91,947 +0.23(+18.11%)
Jan 29, 2021 1.440 1.440 1.250 1.270 17,500 -0.17(-11.81%)
Jan 28, 2021 1.300 1.440 1.200 1.440 26,159 +0.14(+10.77%)
Jan 27, 2021 1.300 1.300 1.280 1.300 12,600 +0.02(+1.56%)
Jan 26, 2021 1.340 1.350 1.200 1.280 17,840 -0.06(-4.48%)
Jan 25, 2021 1.350 1.350 1.300 1.340 6,423 +0.07(+5.10%)
Jan 22, 2021 1.160 1.380 1.150 1.275 30,200 +0.02(+2.00%)
Jan 21, 2021 1.420 1.620 1.100 1.250 29,756 -0.25(-16.67%)
Jan 20, 2021 1.620 1.620 1.500 1.500 15,333 -0.10(-6.25%)
Jan 19, 2021 1.460 1.700 1.450 1.600 38,245 -0.03(-1.84%)
Jan 15, 2021 1.600 1.630 1.520 1.630 25,500 +0.04(+2.52%)
Jan 14, 2021 1.350 1.600 1.350 1.590 167,279 +0.25(+18.66%)
Jan 13, 2021 0.9589 1.450 0.9102 1.340 237,167 +0.39(+41.05%)
Jan 12, 2021 0.9300 0.9500 0.7050 0.9500 95,669 +0.01(+1.06%)
Jan 11, 2021 0.9600 0.9600 0.9000 0.9400 17,984 -0.02(-2.08%)
Jan 08, 2021 0.9490 0.9600 0.9297 0.9600 98,400 +0.01(+1.16%)
Jan 07, 2021 0.9200 0.9490 0.8981 0.9490 66,625 +0.02(+2.26%)
Jan 06, 2021 0.8990 0.9280 0.7850 0.9280 52,849 +0.03(+3.24%)
Jan 05, 2021 0.7550 0.9000 0.6500 0.8989 55,200 +0.02(+2.85%)
Jan 04, 2021 0.8500 0.8740 0.8500 0.8740 9,634 +0.00(+0.00%)
Dec 31, 2020 0.8740 0.8740 0.8740 15,745 +0.07(+9.25%)
Dec 30, 2020 0.8200 0.8200 0.7746 0.8000 15,745 -0.02(-2.44%)
Dec 29, 2020 0.7550 0.8750 0.7500 0.8200 23,622 -0.03(-3.53%)
Dec 28, 2020 0.7100 0.9280 0.6300 0.8500 39,137 +0.05(+6.25%)
Dec 24, 2020 0.7150 0.8000 0.6300 0.8000 11,100 -0.07(-8.05%)
Dec 23, 2020 0.8830 0.9890 0.8600 0.8700 87,726 +0.01(+1.65%)
Dec 22, 2020 0.8200 0.8600 0.8000 0.8559 32,572 +0.01(+0.69%)
Dec 21, 2020 0.8390 0.8500 0.8000 0.8500 31,175 +0.00(+0.24%)
Dec 18, 2020 0.8440 0.8480 0.7600 0.8480 29,300 +0.03(+3.54%)
Dec 17, 2020 0.8380 0.8490 0.7500 0.8190 44,445 +0.01(+1.11%)
Dec 16, 2020 0.8000 0.8480 0.7500 0.8100 14,194 -0.01(-1.56%)
Dec 15, 2020 0.8001 0.8380 0.8000 0.8228 15,733 +0.00(+0.34%)
Dec 14, 2020 0.8100 0.8500 0.7500 0.8200 94,197 +0.01(+1.23%)
Dec 11, 2020 0.8000 0.8990 0.7523 0.8100 114,500 +0.01(+1.50%)
Dec 10, 2020 0.7620 0.7990 0.7000 0.7980 129,205 +0.02(+3.10%)
Dec 09, 2020 0.7150 0.7990 0.6740 0.7740 123,370 +0.06(+8.40%)
Dec 08, 2020 0.5600 0.7190 0.5600 0.7140 108,215 +0.01(+2.00%)
Dec 07, 2020 0.7480 0.7480 0.5600 0.7000 12,250 -0.05(-6.04%)
Dec 04, 2020 0.6490 0.7500 0.5800 0.7450 137,800 +0.10(+14.79%)
Dec 03, 2020 0.5600 0.6490 0.5600 0.6490 47,743 +0.02(+3.02%)
Dec 02, 2020 0.6400 0.6400 0.5500 0.6300 32,374 +0.09(+16.67%)
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.