Advertisement
Advertisement
U.S. markets open in 2 hours 18 minutes
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20220.06700.06700.05500.05500.0550303,600
Aug 16, 20220.07000.07000.05500.06300.063096,200
Aug 15, 20220.07000.07000.06200.06800.068061,400
Aug 12, 20220.07000.07000.06500.07000.070069,900
Aug 11, 20220.07000.08000.06500.07100.0710390,100
Aug 10, 20220.08000.08000.06100.07000.0700172,700
Aug 09, 20220.08000.08700.08000.08000.0800125,300
Aug 08, 20220.10000.10000.08500.08900.0890202,000
Aug 05, 20220.09000.09300.08600.09300.093085,800
Aug 04, 20220.10700.10700.08500.09000.0900161,700
Aug 03, 20220.10800.10800.09100.09300.093020,700
Aug 02, 20220.09400.10500.09400.10500.105012,900
Aug 01, 20220.10000.10000.08700.08700.087043,300
Jul 29, 20220.10500.10500.08600.10000.100029,800
Jul 28, 20220.10000.10000.09000.09800.0980362,300
Jul 27, 20220.10100.11300.10000.10000.100074,100
Jul 26, 20220.11500.11900.11000.11000.110064,900
Jul 25, 20220.11000.11900.11000.11000.110038,900
Jul 22, 20220.14200.14200.11000.11000.1100399,300
Jul 21, 20220.14500.15000.14000.14200.1420247,700
Jul 20, 20220.15500.15500.14100.14900.1490173,500
Jul 19, 20220.15500.15500.14000.15500.1550208,100
Jul 18, 20220.15100.16000.15000.15000.150054,600
Jul 15, 20220.15100.16000.14100.15500.1550107,100
Jul 14, 20220.14100.15300.14000.15000.150042,800
Jul 13, 20220.15600.16000.14100.15000.1500366,600
Jul 12, 20220.15500.16000.15500.15600.1560101,500
Jul 11, 20220.16100.20000.15600.17900.179077,500
Jul 08, 20220.20000.20000.15100.20000.200065,900
Jul 07, 20220.20000.20000.18000.20000.200053,100
Jul 06, 20220.22100.22100.18000.18100.181088,400
Jul 05, 20220.25800.26900.22100.22100.221031,900
Jul 01, 20220.22000.26900.21000.26500.265087,700
Jun 30, 20220.15500.20500.15000.20500.2050111,900
Jun 29, 20220.14200.16000.12500.15800.1580183,200
Jun 28, 20220.10500.16000.10000.15000.1500107,800
Jun 27, 20220.10000.11000.10000.10000.1000141,100
Jun 24, 20220.11200.11200.10300.10300.1030253,200
Jun 23, 20220.11000.12000.10300.12000.1200147,300
Jun 22, 20220.13000.13000.10000.11000.110044,300
Jun 21, 20220.17000.17000.12000.13000.1300185,000
Jun 17, 20220.12000.26000.12000.16800.168090,700
Jun 16, 20220.20000.22000.20000.20000.200082,000
Jun 15, 20220.21500.24000.21000.22000.220074,800
Jun 14, 20220.20000.22000.20000.21000.210025,700
Jun 13, 20220.24000.24000.20000.21000.210041,900
Jun 10, 20220.26000.27000.22000.23000.230093,500
Jun 09, 20220.27000.27000.22000.22000.220053,500
Jun 08, 20220.22000.25000.22000.25000.250041,900
Jun 07, 20220.33000.33000.22000.24000.240053,000
Jun 06, 20220.32000.32000.30000.32000.320025,200
Jun 03, 20220.42000.42000.30000.31300.313017,500
Jun 02, 20220.39500.40000.38000.38000.380063,900
Jun 01, 20220.36600.40000.36600.40000.400049,500
May 31, 20220.40000.40500.30000.33000.330034,900
May 27, 20220.54000.54000.39500.44000.44008,200
May 26, 20220.55000.55000.25000.54000.540024,300
May 25, 20220.51000.55000.33100.50000.500043,400
May 24, 20220.55000.55000.55000.55000.5500300
May 23, 20220.60000.60000.51000.55000.550018,700
May 20, 20220.61000.61000.51000.60000.600023,500
May 19, 20220.64000.65000.26000.33000.330051,200
May 18, 20220.61000.65500.60000.60000.600010,700
May 17, 20220.67900.71000.67900.71000.7100600
May 16, 20220.55300.73200.55300.65000.650020,500
May 13, 20220.70000.73200.60000.60000.600014,600
May 12, 20220.67000.70000.63500.70000.700017,500
May 11, 20220.67500.77000.60000.65000.650042,200
May 10, 20220.65000.79500.65000.79500.79505,500
May 09, 20220.65000.94000.65000.94000.94006,000
May 06, 20220.65000.94000.65000.94000.940015,700
May 05, 20220.73000.73000.61000.65000.650014,400
May 04, 20220.75000.75000.61000.62000.620036,800
May 03, 20220.82000.82000.60000.70000.700025,800
May 02, 20220.74000.94900.62000.82000.820016,400
Apr 29, 20221.14001.23000.71000.99000.990037,000
Apr 28, 20221.25001.28001.10001.14001.140044,400
Apr 27, 20221.25001.28001.10001.10001.100042,200
Apr 26, 20221.23001.23001.20001.20001.20001,900
Apr 25, 20221.27001.27001.10001.10001.10002,800
Apr 22, 20221.27001.27001.15001.27001.2700800
Apr 21, 20221.14001.27001.12001.20001.20006,900
Apr 20, 20221.00001.27001.00001.00001.00006,100
Apr 19, 20221.00001.24001.00001.20001.200011,100
Apr 18, 20220.90301.10000.90301.10001.10008,300
Apr 14, 20221.25001.25000.89301.10001.100016,900
Apr 13, 20221.20001.20001.07001.18001.180023,900
Apr 12, 20221.30001.30001.06001.10001.10003,300
Apr 11, 20221.26001.30001.19001.30001.30005,300
Apr 08, 20221.16001.34001.16001.30001.300017,500
Apr 07, 20221.17001.17001.05001.15501.15507,200
Apr 06, 20221.22001.22001.17001.17001.17001,300
Apr 05, 20221.27001.27001.17001.17001.170012,000
Apr 04, 20221.08001.35001.08001.16001.16005,600
Apr 01, 20221.21001.21001.11001.14001.14009,400
Mar 31, 20221.20001.26001.11001.11001.110026,600
Mar 30, 20221.30001.30201.09001.26001.260010,700
Mar 29, 20221.25001.31001.00001.30001.300055,400
Mar 28, 20221.25001.25001.24501.25001.25007,800
Mar 25, 20221.06001.24001.06001.24001.240018,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement