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 (%)
Sep 27, 2019 0.0044 0.0044 0.0044 0 -0.00(-6.38%)
Sep 26, 2019 0.0043 0.0047 0.0043 0.0047 339,502 -0.00(-4.08%)
Sep 25, 2019 0.0049 0.0049 0.0049 0.0049 10,000 +0.00(+0.00%)
Sep 24, 2019 0.0045 0.0049 0.0044 0.0049 393,744 +0.00(+16.67%)
Sep 23, 2019 0.0044 0.0044 0.0042 0.0042 173,333 -0.00(-14.29%)
Sep 20, 2019 0.0049 0.0049 0.0049 0.0049 70,000 +0.00(+8.89%)
Sep 19, 2019 0.0044 0.0047 0.0044 0.0045 289,500 -0.00(-11.76%)
Sep 18, 2019 0.0050 0.0051 0.0047 0.0051 324,730 +0.00(+2.00%)
Sep 17, 2019 0.0050 0.0050 0.0044 0.0050 134,245 +0.00(+13.64%)
Sep 16, 2019 0.0053 0.0053 0.0044 0.0044 1,607,876 -0.00(-13.73%)
Sep 13, 2019 0.0058 0.0058 0.0051 0.0051 272,000 -0.00(-12.07%)
Sep 12, 2019 0.0055 0.0058 0.0052 0.0058 112,155 +0.00(+7.41%)
Sep 11, 2019 0.0054 0.0054 0.0054 0.0054 35,000 -0.00(-1.82%)
Sep 10, 2019 0.0052 0.0064 0.0052 0.0055 153,125 +0.00(+5.77%)
Sep 09, 2019 0.0054 0.0054 0.0052 0.0052 90,000 -0.00(-10.34%)
Sep 06, 2019 0.0052 0.0067 0.0052 0.0058 81,700 -0.00(-1.69%)
Sep 05, 2019 0.0052 0.0059 0.0052 0.0059 33,750 -0.00(-1.67%)
Sep 04, 2019 0.0062 0.0062 0.0060 0.0060 155,999 -0.00(-4.76%)
Sep 03, 2019 0.0063 0.0063 0.0063 0.0063 152,000 +0.00(+21.15%)
Aug 30, 2019 0.0062 0.0062 0.0052 0.0052 44,900 -0.00(-16.13%)
Aug 29, 2019 0.0059 0.0062 0.0059 0.0062 65,184 -0.00(-11.43%)
Aug 28, 2019 0.0070 0.0070 0.0070 0.0070 5,000 +0.00(+20.69%)
Aug 27, 2019 0.0054 0.0058 0.0052 0.0058 393,000 +0.00(+5.45%)
Aug 26, 2019 0.0055 0.0055 0.0055 0.0055 10,000 +0.00(+0.00%)
Aug 23, 2019 0.0055 0.0055 0.0055 0.0055 401,000 +0.00(+3.77%)
Aug 22, 2019 0.0055 0.0055 0.0052 0.0053 1,074,075 -0.00(-3.64%)
Aug 20, 2019 0.0055 0.0055 0.0055 0 +0.00(+3.77%)
Aug 19, 2019 0.0055 0.0055 0.0053 0.0053 665,047 -0.00(-3.64%)
Aug 16, 2019 0.0055 0.0055 0.0055 0.0055 150,000 +0.00(+1.85%)
Aug 15, 2019 0.0058 0.0058 0.0053 0.0054 655,000 -0.00(-16.92%)
Aug 14, 2019 0.0065 0.0069 0.0065 0.0065 21,375 +0.00(+12.07%)
Aug 13, 2019 0.0059 0.0065 0.0058 0.0058 295,625 +0.00(+1.75%)
Aug 12, 2019 0.0056 0.0057 0.0055 0.0057 60,500 -0.00(-1.72%)
Aug 09, 2019 0.0063 0.0063 0.0058 0.0058 85,000 -0.00(-14.71%)
Aug 07, 2019 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
Aug 06, 2019 0.0060 0.0068 0.0060 0.0068 268,010 +0.00(+6.25%)
Aug 02, 2019 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Aug 01, 2019 0.0065 0.0069 0.0064 0.0064 535,204 -0.00(-1.54%)
Jul 31, 2019 0.0065 0.0066 0.0065 0.0065 56,000 +0.00(+8.33%)
Jul 29, 2019 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Jul 26, 2019 0.0058 0.0059 0.0058 0.0059 539,000 +0.00(+1.72%)
Jul 25, 2019 0.0058 0.0058 0.0058 0.0058 20,000 -0.00(-3.33%)
Jul 24, 2019 0.0062 0.0070 0.0058 0.0060 467,064 -0.00(-6.25%)
Jul 23, 2019 0.0062 0.0064 0.0062 0.0064 396,000 +0.00(+10.34%)
Jul 22, 2019 0.0060 0.0060 0.0058 0.0058 40,000 +0.00(+3.57%)
Jul 19, 2019 0.0060 0.0060 0.0056 0.0056 817,900 -0.00(-6.67%)
Jul 18, 2019 0.0060 0.0060 0.0055 0.0060 309,000 +0.00(+0.00%)
Jul 17, 2019 0.0060 0.0060 0.0060 0.0060 50,000 +0.00(+0.00%)
Jul 16, 2019 0.0060 0.0060 0.0054 0.0060 510,000 +0.00(+13.21%)
Jul 15, 2019 0.0062 0.0062 0.0053 0.0053 111,000 +0.00(+1.92%)
Jul 11, 2019 0.0052 0.0052 0.0052 0 -0.00(-1.89%)
Jul 10, 2019 0.0051 0.0062 0.0051 0.0053 890,244 +0.00(+0.00%)
Jul 09, 2019 0.0055 0.0055 0.0053 0.0053 55,375 -0.00(-3.64%)
Jul 08, 2019 0.0062 0.0062 0.0055 0.0055 20,750 +0.00(+5.77%)
Jul 05, 2019 0.0054 0.0054 0.0052 0.0052 1,039,700 -0.00(-17.46%)
Jul 03, 2019 0.0054 0.0063 0.0054 0.0063 55,300 +0.00(+0.00%)
Jul 02, 2019 0.0055 0.0063 0.0053 0.0063 1,463,460 +0.00(+14.55%)
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.