Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 18 minutes

S&P Futures
4,279.50
+2.75(+0.06%)
Dow Futures
33,987.00
+24.00(+0.07%)
Nasdaq Futures
13,496.75
+3.50(+0.03%)
Russell 2000 Futures
1,993.00
+3.90(+0.20%)
Crude Oil
89.04
+0.93(+1.06%)
Gold
1,784.10
+7.40(+0.42%)

Advertisement

GZ6G Technologies Corp. (GZIC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0550

-0.0080

(-12.70%)

At close: 03:39PM EDT

Advertisement

Time Period:

Aug 18, 2021 - Aug 18, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 17, 2022	0.0670	0.0670	0.0550	0.0550	0.0550	303,600
Aug 16, 2022	0.0700	0.0700	0.0550	0.0630	0.0630	96,200
Aug 15, 2022	0.0700	0.0700	0.0620	0.0680	0.0680	61,400
Aug 12, 2022	0.0700	0.0700	0.0650	0.0700	0.0700	69,900
Aug 11, 2022	0.0700	0.0800	0.0650	0.0710	0.0710	390,100
Aug 10, 2022	0.0800	0.0800	0.0610	0.0700	0.0700	172,700
Aug 09, 2022	0.0800	0.0870	0.0800	0.0800	0.0800	125,300
Aug 08, 2022	0.1000	0.1000	0.0850	0.0890	0.0890	202,000
Aug 05, 2022	0.0900	0.0930	0.0860	0.0930	0.0930	85,800
Aug 04, 2022	0.1070	0.1070	0.0850	0.0900	0.0900	161,700
Aug 03, 2022	0.1080	0.1080	0.0910	0.0930	0.0930	20,700
Aug 02, 2022	0.0940	0.1050	0.0940	0.1050	0.1050	12,900
Aug 01, 2022	0.1000	0.1000	0.0870	0.0870	0.0870	43,300
Jul 29, 2022	0.1050	0.1050	0.0860	0.1000	0.1000	29,800
Jul 28, 2022	0.1000	0.1000	0.0900	0.0980	0.0980	362,300
Jul 27, 2022	0.1010	0.1130	0.1000	0.1000	0.1000	74,100
Jul 26, 2022	0.1150	0.1190	0.1100	0.1100	0.1100	64,900
Jul 25, 2022	0.1100	0.1190	0.1100	0.1100	0.1100	38,900
Jul 22, 2022	0.1420	0.1420	0.1100	0.1100	0.1100	399,300
Jul 21, 2022	0.1450	0.1500	0.1400	0.1420	0.1420	247,700
Jul 20, 2022	0.1550	0.1550	0.1410	0.1490	0.1490	173,500
Jul 19, 2022	0.1550	0.1550	0.1400	0.1550	0.1550	208,100
Jul 18, 2022	0.1510	0.1600	0.1500	0.1500	0.1500	54,600
Jul 15, 2022	0.1510	0.1600	0.1410	0.1550	0.1550	107,100
Jul 14, 2022	0.1410	0.1530	0.1400	0.1500	0.1500	42,800
Jul 13, 2022	0.1560	0.1600	0.1410	0.1500	0.1500	366,600
Jul 12, 2022	0.1550	0.1600	0.1550	0.1560	0.1560	101,500
Jul 11, 2022	0.1610	0.2000	0.1560	0.1790	0.1790	77,500
Jul 08, 2022	0.2000	0.2000	0.1510	0.2000	0.2000	65,900
Jul 07, 2022	0.2000	0.2000	0.1800	0.2000	0.2000	53,100
Jul 06, 2022	0.2210	0.2210	0.1800	0.1810	0.1810	88,400
Jul 05, 2022	0.2580	0.2690	0.2210	0.2210	0.2210	31,900
Jul 01, 2022	0.2200	0.2690	0.2100	0.2650	0.2650	87,700
Jun 30, 2022	0.1550	0.2050	0.1500	0.2050	0.2050	111,900
Jun 29, 2022	0.1420	0.1600	0.1250	0.1580	0.1580	183,200
Jun 28, 2022	0.1050	0.1600	0.1000	0.1500	0.1500	107,800
Jun 27, 2022	0.1000	0.1100	0.1000	0.1000	0.1000	141,100
Jun 24, 2022	0.1120	0.1120	0.1030	0.1030	0.1030	253,200
Jun 23, 2022	0.1100	0.1200	0.1030	0.1200	0.1200	147,300
Jun 22, 2022	0.1300	0.1300	0.1000	0.1100	0.1100	44,300
Jun 21, 2022	0.1700	0.1700	0.1200	0.1300	0.1300	185,000
Jun 17, 2022	0.1200	0.2600	0.1200	0.1680	0.1680	90,700
Jun 16, 2022	0.2000	0.2200	0.2000	0.2000	0.2000	82,000
Jun 15, 2022	0.2150	0.2400	0.2100	0.2200	0.2200	74,800
Jun 14, 2022	0.2000	0.2200	0.2000	0.2100	0.2100	25,700
Jun 13, 2022	0.2400	0.2400	0.2000	0.2100	0.2100	41,900
Jun 10, 2022	0.2600	0.2700	0.2200	0.2300	0.2300	93,500
Jun 09, 2022	0.2700	0.2700	0.2200	0.2200	0.2200	53,500
Jun 08, 2022	0.2200	0.2500	0.2200	0.2500	0.2500	41,900
Jun 07, 2022	0.3300	0.3300	0.2200	0.2400	0.2400	53,000
Jun 06, 2022	0.3200	0.3200	0.3000	0.3200	0.3200	25,200
Jun 03, 2022	0.4200	0.4200	0.3000	0.3130	0.3130	17,500
Jun 02, 2022	0.3950	0.4000	0.3800	0.3800	0.3800	63,900
Jun 01, 2022	0.3660	0.4000	0.3660	0.4000	0.4000	49,500
May 31, 2022	0.4000	0.4050	0.3000	0.3300	0.3300	34,900
May 27, 2022	0.5400	0.5400	0.3950	0.4400	0.4400	8,200
May 26, 2022	0.5500	0.5500	0.2500	0.5400	0.5400	24,300
May 25, 2022	0.5100	0.5500	0.3310	0.5000	0.5000	43,400
May 24, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	300
May 23, 2022	0.6000	0.6000	0.5100	0.5500	0.5500	18,700
May 20, 2022	0.6100	0.6100	0.5100	0.6000	0.6000	23,500
May 19, 2022	0.6400	0.6500	0.2600	0.3300	0.3300	51,200
May 18, 2022	0.6100	0.6550	0.6000	0.6000	0.6000	10,700
May 17, 2022	0.6790	0.7100	0.6790	0.7100	0.7100	600
May 16, 2022	0.5530	0.7320	0.5530	0.6500	0.6500	20,500
May 13, 2022	0.7000	0.7320	0.6000	0.6000	0.6000	14,600
May 12, 2022	0.6700	0.7000	0.6350	0.7000	0.7000	17,500
May 11, 2022	0.6750	0.7700	0.6000	0.6500	0.6500	42,200
May 10, 2022	0.6500	0.7950	0.6500	0.7950	0.7950	5,500
May 09, 2022	0.6500	0.9400	0.6500	0.9400	0.9400	6,000
May 06, 2022	0.6500	0.9400	0.6500	0.9400	0.9400	15,700
May 05, 2022	0.7300	0.7300	0.6100	0.6500	0.6500	14,400
May 04, 2022	0.7500	0.7500	0.6100	0.6200	0.6200	36,800
May 03, 2022	0.8200	0.8200	0.6000	0.7000	0.7000	25,800
May 02, 2022	0.7400	0.9490	0.6200	0.8200	0.8200	16,400
Apr 29, 2022	1.1400	1.2300	0.7100	0.9900	0.9900	37,000
Apr 28, 2022	1.2500	1.2800	1.1000	1.1400	1.1400	44,400
Apr 27, 2022	1.2500	1.2800	1.1000	1.1000	1.1000	42,200
Apr 26, 2022	1.2300	1.2300	1.2000	1.2000	1.2000	1,900
Apr 25, 2022	1.2700	1.2700	1.1000	1.1000	1.1000	2,800
Apr 22, 2022	1.2700	1.2700	1.1500	1.2700	1.2700	800
Apr 21, 2022	1.1400	1.2700	1.1200	1.2000	1.2000	6,900
Apr 20, 2022	1.0000	1.2700	1.0000	1.0000	1.0000	6,100
Apr 19, 2022	1.0000	1.2400	1.0000	1.2000	1.2000	11,100
Apr 18, 2022	0.9030	1.1000	0.9030	1.1000	1.1000	8,300
Apr 14, 2022	1.2500	1.2500	0.8930	1.1000	1.1000	16,900
Apr 13, 2022	1.2000	1.2000	1.0700	1.1800	1.1800	23,900
Apr 12, 2022	1.3000	1.3000	1.0600	1.1000	1.1000	3,300
Apr 11, 2022	1.2600	1.3000	1.1900	1.3000	1.3000	5,300
Apr 08, 2022	1.1600	1.3400	1.1600	1.3000	1.3000	17,500
Apr 07, 2022	1.1700	1.1700	1.0500	1.1550	1.1550	7,200
Apr 06, 2022	1.2200	1.2200	1.1700	1.1700	1.1700	1,300
Apr 05, 2022	1.2700	1.2700	1.1700	1.1700	1.1700	12,000
Apr 04, 2022	1.0800	1.3500	1.0800	1.1600	1.1600	5,600
Apr 01, 2022	1.2100	1.2100	1.1100	1.1400	1.1400	9,400
Mar 31, 2022	1.2000	1.2600	1.1100	1.1100	1.1100	26,600
Mar 30, 2022	1.3000	1.3020	1.0900	1.2600	1.2600	10,700
Mar 29, 2022	1.2500	1.3100	1.0000	1.3000	1.3000	55,400
Mar 28, 2022	1.2500	1.2500	1.2450	1.2500	1.2500	7,800
Mar 25, 2022	1.0600	1.2400	1.0600	1.2400	1.2400	18,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,279.50+2.75(+0.06%)

Dow Futures33,987.00+24.00(+0.07%)

Nasdaq Futures13,496.75+3.50(+0.03%)

Russell 2000 Futures1,993.00+3.90(+0.20%)

Crude Oil89.04+0.93(+1.06%)

Gold1,784.10+7.40(+0.42%)

GZ6G Technologies Corp. (GZIC)

S&P Futures
4,279.50
+2.75(+0.06%)

Dow Futures
33,987.00
+24.00(+0.07%)

Nasdaq Futures
13,496.75
+3.50(+0.03%)

Russell 2000 Futures
1,993.00
+3.90(+0.20%)

Crude Oil
89.04
+0.93(+1.06%)

Gold
1,784.10
+7.40(+0.42%)