Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G6 Materials Corp (OP: GPHBF )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 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 (%)
Oct 30, 2020 0.0500 0.0522 0.0470 0.0494 126,700 -0.00(-1.20%)
Oct 29, 2020 0.0574 0.0581 0.0500 0.0500 46,753 -0.00(-9.09%)
Oct 28, 2020 0.0578 0.0615 0.0550 0.0550 151,450 -0.00(-4.84%)
Oct 27, 2020 0.0610 0.0700 0.0578 0.0578 50,211 +0.00(+0.52%)
Oct 26, 2020 0.0619 0.0657 0.0571 0.0575 53,839 -0.00(-0.86%)
Oct 23, 2020 0.0700 0.0700 0.0580 0.0580 21,700 -0.01(-16.79%)
Oct 22, 2020 0.0597 0.0700 0.0520 0.0697 139,209 +0.00(+6.90%)
Oct 21, 2020 0.0698 0.0700 0.0550 0.0652 296,416 +0.00(+0.46%)
Oct 20, 2020 0.0555 0.0698 0.0555 0.0649 82,350 +0.00(+4.68%)
Oct 19, 2020 0.0589 0.0697 0.0580 0.0620 124,126 +0.01(+19.46%)
Oct 16, 2020 0.0565 0.0660 0.0519 0.0519 148,800 -0.00(-8.63%)
Oct 15, 2020 0.0655 0.0655 0.0517 0.0568 125,350 -0.00(-7.19%)
Oct 14, 2020 0.0780 0.0780 0.0600 0.0612 115,405 -0.01(-15.59%)
Oct 13, 2020 0.0736 0.0773 0.0650 0.0725 207,688 +0.01(+11.54%)
Oct 12, 2020 0.0700 0.0750 0.0558 0.0650 144,260 -0.00(-5.11%)
Oct 09, 2020 0.0737 0.0737 0.0680 0.0685 415,400 +0.00(+0.00%)
Oct 08, 2020 0.0699 0.0700 0.0675 0.0685 429,536 +0.00(+0.88%)
Oct 07, 2020 0.0600 0.0700 0.0561 0.0679 587,323 +0.01(+20.82%)
Oct 06, 2020 0.0411 0.0600 0.0402 0.0562 310,822 +0.02(+36.74%)
Oct 05, 2020 0.0400 0.0500 0.0400 0.0411 331,145 -0.00(-5.52%)
Oct 02, 2020 0.0400 0.0470 0.0345 0.0435 86,400 +0.00(+3.57%)
Oct 01, 2020 0.0463 0.0470 0.0420 0.0420 144,342 -0.00(-2.33%)
Sep 30, 2020 0.0480 0.0480 0.0400 0.0430 210,659 -0.00(-6.32%)
Sep 29, 2020 0.0450 0.0470 0.0421 0.0459 219,242 +0.00(+4.32%)
Sep 28, 2020 0.0461 0.0490 0.0380 0.0440 127,871 +0.00(+8.64%)
Sep 25, 2020 0.0460 0.0460 0.0400 0.0405 111,400 -0.00(-5.81%)
Sep 24, 2020 0.0450 0.0450 0.0400 0.0430 95,910 +0.00(+10.26%)
Sep 23, 2020 0.0419 0.0440 0.0366 0.0390 138,347 +0.00(+4.28%)
Sep 22, 2020 0.0421 0.0421 0.0374 0.0374 19,600 +0.00(+6.86%)
Sep 21, 2020 0.0350 0.0400 0.0350 0.0350 64,050 -0.00(-12.50%)
Sep 18, 2020 0.0444 0.0444 0.0363 0.0400 87,900 -0.00(-3.61%)
Sep 17, 2020 0.0301 0.0430 0.0300 0.0415 261,584 +0.00(+2.47%)
Sep 16, 2020 0.0380 0.0437 0.0330 0.0405 128,438 -0.00(-1.22%)
Sep 15, 2020 0.0400 0.0410 0.0330 0.0410 38,075 -0.00(-2.38%)
Sep 14, 2020 0.0331 0.0420 0.0331 0.0420 14,433 +0.00(+5.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0.0400 8,400 +0.00(+5.54%)
Sep 10, 2020 0.0400 0.0410 0.0350 0.0379 130,850 -0.00(-6.65%)
Sep 09, 2020 0.0412 0.0412 0.0406 0.0406 25,250 +0.00(+0.50%)
Sep 08, 2020 0.0400 0.0405 0.0382 0.0404 49,089 +0.00(+10.38%)
Sep 04, 2020 0.0400 0.0400 0.0366 0.0366 21,400 -0.01(-13.27%)
Sep 03, 2020 0.0470 0.0470 0.0400 0.0422 10,273 -0.00(-10.40%)
Sep 02, 2020 0.0480 0.0480 0.0400 0.0471 87,840 -0.00(-2.69%)
Sep 01, 2020 0.0480 0.0500 0.0457 0.0484 118,791 -0.00(-0.41%)
Aug 31, 2020 0.0500 0.0500 0.0391 0.0486 94,241 +0.01(+21.50%)
Aug 28, 2020 0.0369 0.0498 0.0368 0.0400 109,900 -0.01(-16.49%)
Aug 27, 2020 0.0440 0.0519 0.0419 0.0479 34,074 +0.00(+9.36%)
Aug 26, 2020 0.0439 0.0468 0.0438 0.0438 14,515 +0.00(+0.69%)
Aug 25, 2020 0.0450 0.0494 0.0400 0.0435 7,350 +0.00(+8.75%)
Aug 24, 2020 0.0368 0.0500 0.0368 0.0400 124,300 -0.00(-6.98%)
Aug 21, 2020 0.0467 0.0467 0.0400 0.0430 27,900 -0.00(-1.15%)
Aug 20, 2020 0.0480 0.0480 0.0435 0.0435 29,514 -0.00(-0.23%)
Aug 19, 2020 0.0350 0.0450 0.0350 0.0436 37,900 +0.00(+9.00%)
Aug 18, 2020 0.0467 0.0467 0.0400 0.0400 11,796 -0.00(-5.88%)
Aug 17, 2020 0.0400 0.0450 0.0400 0.0425 66,000 +0.00(+0.00%)
Aug 14, 2020 0.0366 0.0450 0.0366 0.0425 62,300 -0.00(-1.16%)
Aug 13, 2020 0.0464 0.0464 0.0350 0.0430 71,180 +0.01(+14.67%)
Aug 12, 2020 0.0450 0.0450 0.0350 0.0375 56,209 -0.00(-6.25%)
Aug 11, 2020 0.0450 0.0450 0.0350 0.0400 18,222 +0.00(+0.00%)
Aug 10, 2020 0.0424 0.0424 0.0350 0.0400 85,400 +0.00(+0.25%)
Aug 07, 2020 0.0400 0.0400 0.0394 0.0399 52,400 +0.00(+2.84%)
Aug 06, 2020 0.0326 0.0400 0.0326 0.0388 29,600 -0.00(-3.00%)
Aug 05, 2020 0.0430 0.0450 0.0400 0.0400 48,750 -0.00(-5.66%)
Aug 04, 2020 0.0450 0.0450 0.0400 0.0424 28,316 +0.00(+0.95%)
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.