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 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%)
May 03, 2021 2.640 2.650 2.300 2.580 25,592 +0.07(+2.79%)
Apr 30, 2021 2.510 2.650 2.510 2.510 52,400 +0.01(+0.40%)
Apr 29, 2021 2.400 2.500 2.350 2.500 24,209 +0.03(+1.21%)
Apr 28, 2021 2.305 2.490 2.250 2.470 63,457 +0.17(+7.39%)
Apr 27, 2021 2.050 2.300 2.050 2.300 31,391 +0.10(+4.55%)
Apr 26, 2021 2.150 2.250 2.070 2.200 23,579 +0.00(+0.00%)
Apr 23, 2021 2.100 2.320 2.060 2.200 28,800 -0.10(-4.35%)
Apr 22, 2021 2.350 2.350 2.100 2.300 18,909 +0.02(+0.88%)
Apr 21, 2021 2.450 2.450 2.060 2.280 16,217 +0.04(+1.79%)
Apr 20, 2021 2.090 2.240 2.000 2.240 57,403 +0.24(+12.00%)
Apr 19, 2021 2.280 2.280 2.000 2.000 23,878 -0.26(-11.50%)
Apr 16, 2021 2.290 2.360 1.510 2.260 61,100 -0.04(-1.74%)
Apr 15, 2021 2.300 2.300 2.200 2.300 33,531 +0.05(+2.22%)
Apr 14, 2021 2.580 2.580 2.150 2.250 45,445 +0.05(+2.27%)
Apr 13, 2021 2.250 2.480 2.110 2.200 54,501 -0.10(-4.35%)
Apr 12, 2021 2.085 2.300 2.085 2.300 42,321 +0.20(+9.60%)
Apr 09, 2021 2.030 2.120 2.000 2.099 30,300 +0.10(+4.93%)
Apr 08, 2021 2.110 2.140 1.980 2.000 57,913 -0.12(-5.66%)
Apr 07, 2021 2.400 2.400 1.750 2.120 69,461 -0.05(-2.30%)
Apr 06, 2021 2.080 2.200 2.060 2.170 18,029 +0.09(+4.33%)
Apr 05, 2021 2.005 2.300 1.970 2.080 61,828 -0.06(-2.80%)
Apr 01, 2021 2.150 2.150 1.980 2.140 40,500 +0.08(+3.88%)
Mar 31, 2021 2.100 2.180 2.060 2.060 20,228 +0.01(+0.49%)
Mar 30, 2021 2.100 2.290 1.800 2.050 62,865 -0.04(-1.91%)
Mar 29, 2021 2.005 2.090 2.000 2.090 33,117 +0.04(+1.95%)
Mar 26, 2021 2.300 2.300 2.000 2.050 32,700 -0.22(-9.69%)
Mar 25, 2021 2.000 2.270 1.950 2.270 46,725 +0.26(+12.94%)
Mar 24, 2021 2.050 2.150 2.010 2.010 28,093 -0.11(-5.19%)
Mar 23, 2021 2.050 2.280 2.000 2.120 39,790 +0.02(+0.95%)
Mar 22, 2021 2.500 2.500 2.100 2.100 23,061 -0.24(-10.26%)
Mar 19, 2021 2.300 2.340 2.070 2.340 55,700 +0.05(+2.18%)
Mar 18, 2021 2.350 2.350 2.100 2.290 22,488 +0.00(+0.00%)
Mar 17, 2021 2.400 2.440 2.250 2.290 31,514 -0.14(-5.76%)
Mar 16, 2021 2.100 2.490 2.100 2.430 58,750 +0.32(+15.17%)
Mar 15, 2021 2.430 2.430 2.000 2.110 52,445 -0.29(-12.08%)
Mar 12, 2021 2.495 2.500 2.250 2.400 49,800 -0.09(-3.61%)
Mar 11, 2021 2.500 2.550 2.000 2.490 58,000 +0.02(+0.81%)
Mar 10, 2021 2.600 2.650 2.450 2.470 32,225 -0.08(-3.14%)
Mar 09, 2021 2.600 2.700 2.550 2.550 37,607 -0.05(-1.92%)
Mar 08, 2021 2.710 2.710 2.570 2.600 33,725 -0.10(-3.70%)
Mar 05, 2021 2.710 2.790 2.520 2.700 53,100 -0.01(-0.37%)
Mar 04, 2021 2.700 2.790 2.510 2.710 91,994 +0.02(+0.74%)
Mar 03, 2021 2.750 2.750 2.560 2.690 57,361 -0.01(-0.37%)
Mar 02, 2021 2.500 2.730 2.460 2.700 45,016 +0.24(+9.76%)
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.