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 (%)
Aug 31, 2022 0.0269 0.0330 0.0233 0.0240 452,847 +0.00(+16.50%)
Aug 30, 2022 0.0310 0.0320 0.0206 0.0206 600,001 -0.01(-33.55%)
Aug 29, 2022 0.0310 0.0328 0.0310 0.0310 50,472 -0.01(-14.60%)
Aug 26, 2022 0.0369 0.0369 0.0311 0.0363 13,350 -0.00(-2.42%)
Aug 25, 2022 0.0310 0.0384 0.0310 0.0372 51,529 +0.01(+19.61%)
Aug 24, 2022 0.0348 0.0399 0.0306 0.0311 141,128 -0.00(-4.89%)
Aug 23, 2022 0.0300 0.0398 0.0300 0.0327 439,201 +0.00(+9.36%)
Aug 22, 2022 0.0335 0.0370 0.0268 0.0299 305,910 -0.01(-20.27%)
Aug 19, 2022 0.0499 0.0500 0.0320 0.0375 370,598 -0.01(-23.47%)
Aug 18, 2022 0.0569 0.0569 0.0490 0.0490 114,490 -0.01(-10.91%)
Aug 17, 2022 0.0669 0.0669 0.0550 0.0550 303,599 -0.01(-12.70%)
Aug 16, 2022 0.0700 0.0700 0.0551 0.0630 96,231 -0.00(-6.80%)
Aug 15, 2022 0.0700 0.0700 0.0621 0.0676 61,376 -0.00(-3.43%)
Aug 12, 2022 0.0700 0.0700 0.0650 0.0700 69,915 -0.00(-1.41%)
Aug 11, 2022 0.0700 0.0800 0.0650 0.0710 390,074 +0.00(+1.43%)
Aug 10, 2022 0.0799 0.0800 0.0608 0.0700 172,735 -0.01(-12.50%)
Aug 09, 2022 0.0800 0.0870 0.0800 0.0800 125,346 -0.01(-10.11%)
Aug 08, 2022 0.0930 0.1000 0.0850 0.0890 202,047 -0.00(-4.30%)
Aug 05, 2022 0.0898 0.0930 0.0860 0.0930 85,801 +0.00(+3.33%)
Aug 04, 2022 0.1070 0.1070 0.0850 0.0900 161,730 -0.00(-2.70%)
Aug 03, 2022 0.1080 0.1080 0.0910 0.0925 20,676 -0.01(-11.90%)
Aug 02, 2022 0.0936 0.1050 0.0936 0.1050 12,948 +0.02(+20.55%)
Aug 01, 2022 0.1000 0.1000 0.0870 0.0871 43,298 -0.01(-12.90%)
Jul 29, 2022 0.1050 0.1050 0.0855 0.1000 29,766 +0.00(+2.04%)
Jul 28, 2022 0.1000 0.1000 0.0895 0.0980 362,295 -0.00(-2.00%)
Jul 27, 2022 0.1012 0.1128 0.1000 0.1000 74,060 -0.01(-9.09%)
Jul 26, 2022 0.1150 0.1192 0.1100 0.1100 64,900 +0.00(+0.00%)
Jul 25, 2022 0.1100 0.1187 0.1100 0.1100 38,906 +0.00(+0.00%)
Jul 22, 2022 0.1420 0.1420 0.1100 0.1100 399,271 -0.03(-22.54%)
Jul 21, 2022 0.1450 0.1500 0.1400 0.1420 247,667 -0.01(-4.70%)
Jul 20, 2022 0.1550 0.1550 0.1405 0.1490 173,493 -0.01(-3.87%)
Jul 19, 2022 0.1550 0.1550 0.1400 0.1550 208,102 +0.01(+3.33%)
Jul 18, 2022 0.1510 0.1600 0.1500 0.1500 54,575 -0.01(-3.23%)
Jul 15, 2022 0.1510 0.1600 0.1405 0.1550 107,133 +0.01(+3.33%)
Jul 14, 2022 0.1410 0.1530 0.1400 0.1500 42,754 +0.00(+0.00%)
Jul 13, 2022 0.1555 0.1600 0.1405 0.1500 366,604 -0.01(-3.54%)
Jul 12, 2022 0.1550 0.1600 0.1550 0.1555 101,514 -0.02(-13.08%)
Jul 11, 2022 0.1605 0.2000 0.1560 0.1789 77,466 -0.02(-10.55%)
Jul 08, 2022 0.2000 0.2000 0.1510 0.2000 65,945 +0.00(+0.00%)
Jul 07, 2022 0.2000 0.2000 0.1800 0.2000 53,102 +0.02(+10.80%)
Jul 06, 2022 0.2210 0.2210 0.1800 0.1805 88,426 -0.04(-18.33%)
Jul 05, 2022 0.2690 0.2690 0.2210 0.2210 31,866 -0.04(-16.45%)
Jul 01, 2022 0.2200 0.2690 0.2100 0.2645 87,723 +0.06(+29.02%)
Jun 30, 2022 0.1600 0.2050 0.1500 0.2050 111,890 +0.05(+30.16%)
Jun 29, 2022 0.1420 0.1600 0.1250 0.1575 183,232 +0.01(+5.00%)
Jun 28, 2022 0.1050 0.1595 0.1000 0.1500 107,828 +0.05(+50.00%)
Jun 27, 2022 0.1001 0.1100 0.1000 0.1000 141,069 -0.00(-2.91%)
Jun 24, 2022 0.1120 0.1120 0.1030 0.1030 253,183 -0.02(-13.95%)
Jun 23, 2022 0.1099 0.1200 0.1026 0.1197 147,340 +0.01(+8.92%)
Jun 22, 2022 0.1300 0.1300 0.1000 0.1099 44,277 -0.02(-15.46%)
Jun 21, 2022 0.1700 0.1700 0.1200 0.1300 184,975 -0.04(-22.39%)
Jun 17, 2022 0.1200 0.2600 0.1200 0.1675 90,666 -0.03(-16.25%)
Jun 16, 2022 0.2000 0.2200 0.2000 0.2000 81,975 -0.02(-9.09%)
Jun 15, 2022 0.2149 0.2400 0.2100 0.2200 74,758 +0.01(+4.76%)
Jun 14, 2022 0.2000 0.2199 0.2000 0.2100 25,739 +0.00(+0.00%)
Jun 13, 2022 0.2400 0.2400 0.2000 0.2100 41,907 -0.02(-8.70%)
Jun 10, 2022 0.2599 0.2700 0.2200 0.2300 93,484 +0.01(+4.55%)
Jun 09, 2022 0.2699 0.2700 0.2200 0.2200 53,466 -0.03(-12.00%)
Jun 08, 2022 0.2200 0.2500 0.2200 0.2500 41,867 +0.01(+4.17%)
Jun 07, 2022 0.3300 0.3300 0.2200 0.2400 52,988 -0.08(-25.00%)
Jun 06, 2022 0.3200 0.3200 0.3000 0.3200 25,217 +0.01(+2.24%)
Jun 03, 2022 0.4200 0.4200 0.3001 0.3130 17,464 -0.07(-17.63%)
Jun 02, 2022 0.3950 0.4000 0.3800 0.3800 63,941 -0.02(-5.00%)
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.