Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gz6G Technologies Corp (OP: GZIC )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:31 AM EDT, Jun 10, 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 (%)
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%)
Mar 01, 2021 2.480 2.500 2.460 2.460 33,435 -0.01(-0.40%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.