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 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%)
May 01, 2019 0.0089 0.0089 0.0081 0.0082 833,177 -0.00(-6.82%)
Apr 30, 2019 0.0079 0.0088 0.0079 0.0088 1,096,450 +0.00(+17.33%)
Apr 29, 2019 0.0085 0.0085 0.0075 0.0075 1,375,300 -0.00(-11.76%)
Apr 26, 2019 0.0066 0.0085 0.0066 0.0085 338,200 +0.00(+3.66%)
Apr 25, 2019 0.0080 0.0082 0.0075 0.0082 324,387 +0.00(+3.80%)
Apr 24, 2019 0.0075 0.0080 0.0075 0.0079 402,700 +0.00(+3.95%)
Apr 23, 2019 0.0068 0.0076 0.0068 0.0076 756,100 +0.00(+10.14%)
Apr 22, 2019 0.0075 0.0077 0.0069 0.0069 1,003,069 +0.00(+1.47%)
Apr 18, 2019 0.0077 0.0077 0.0066 0.0068 2,443,700 -0.00(-4.23%)
Apr 17, 2019 0.0071 0.0084 0.0071 0.0071 817,900 -0.00(-7.79%)
Apr 16, 2019 0.0077 0.0077 0.0077 0.0077 73,913 -0.00(-8.33%)
Apr 15, 2019 0.0081 0.0085 0.0077 0.0084 478,181 -0.00(-1.18%)
Apr 12, 2019 0.0076 0.0086 0.0075 0.0085 943,000 -0.00(-3.41%)
Apr 11, 2019 0.0096 0.0096 0.0075 0.0088 1,330,429 +0.00(+12.82%)
Apr 10, 2019 0.0078 0.0080 0.0078 0.0078 653,411 +0.00(+4.00%)
Apr 09, 2019 0.0081 0.0081 0.0073 0.0075 493,960 -0.00(-6.25%)
Apr 08, 2019 0.0076 0.0090 0.0070 0.0080 495,950 -0.00(-5.88%)
Apr 05, 2019 0.0090 0.0090 0.0077 0.0085 1,058,000 -0.00(-5.56%)
Apr 04, 2019 0.0087 0.0090 0.0079 0.0090 890,631 +0.00(+3.45%)
Apr 03, 2019 0.0080 0.0090 0.0078 0.0087 762,700 +0.00(+12.99%)
Apr 02, 2019 0.0075 0.0093 0.0075 0.0077 996,888 +0.00(+2.67%)
Apr 01, 2019 0.0076 0.0076 0.0066 0.0075 2,438,261 -0.00(-14.77%)
Mar 29, 2019 0.0088 0.0088 0.0078 0.0088 330,300 +0.00(+0.00%)
Mar 28, 2019 0.0090 0.0090 0.0070 0.0088 93,500 +0.00(+8.64%)
Mar 27, 2019 0.0083 0.0083 0.0072 0.0081 505,400 -0.00(-2.41%)
Mar 26, 2019 0.0075 0.0083 0.0070 0.0083 877,394 +0.00(+1.22%)
Mar 25, 2019 0.0085 0.0093 0.0080 0.0082 121,000 +0.00(+1.23%)
Mar 22, 2019 0.0071 0.0081 0.0071 0.0081 684,300 +0.00(+12.50%)
Mar 21, 2019 0.0080 0.0080 0.0072 0.0072 503,217 -0.00(-10.00%)
Mar 20, 2019 0.0074 0.0081 0.0074 0.0080 436,938 +0.00(+0.00%)
Mar 19, 2019 0.0082 0.0097 0.0075 0.0080 221,300 -0.00(-2.44%)
Mar 18, 2019 0.0082 0.0082 0.0082 0.0082 112,000 +0.00(+0.00%)
Mar 15, 2019 0.0084 0.0084 0.0073 0.0082 2,915,400 -0.00(-2.38%)
Mar 14, 2019 0.0080 0.0097 0.0080 0.0084 2,961,330 +0.00(+16.67%)
Mar 13, 2019 0.0078 0.0080 0.0066 0.0072 1,546,561 -0.00(-14.29%)
Mar 12, 2019 0.0082 0.0084 0.0078 0.0084 1,206,570 +0.00(+1.20%)
Mar 11, 2019 0.0087 0.0090 0.0081 0.0083 827,019 -0.00(-11.70%)
Mar 08, 2019 0.0087 0.0094 0.0087 0.0094 318,700 -0.00(-2.08%)
Mar 07, 2019 0.0089 0.0100 0.0086 0.0096 3,709,468 +0.00(+6.67%)
Mar 06, 2019 0.0159 0.0159 0.0090 0.0090 2,372,700 +0.00(+7.14%)
Mar 05, 2019 0.0095 0.0095 0.0081 0.0084 3,559,145 -0.00(-6.67%)
Mar 04, 2019 0.0095 0.0095 0.0086 0.0090 1,773,755 -0.00(-5.26%)
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.