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

G6 Materials Corp (OP: GPHBF )

0.0605 +0.0050 (+9.01%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 7, 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 (%)
Dec 31, 2014 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Dec 30, 2014 0.9100 0.9100 0.9100 0.9100 1,000 +0.04(+4.60%)
Dec 29, 2014 0.8883 0.9000 0.8649 0.8700 62,038 -0.03(-3.85%)
Dec 26, 2014 0.9048 0.9048 0.9048 0.9048 3,359 +0.00(+0.53%)
Dec 24, 2014 0.9000 0.9000 0.9000 0 +0.08(+9.33%)
Dec 23, 2014 0.9240 0.9276 0.8231 0.8232 65,567 -0.10(-10.62%)
Dec 22, 2014 0.9400 0.9400 0.9160 0.9210 4,913 +0.02(+2.56%)
Dec 19, 2014 0.8970 0.8980 0.8970 0.8980 6,000 +0.04(+5.03%)
Dec 18, 2014 0.8490 0.8639 0.8490 0.8550 3,567 +0.01(+1.32%)
Dec 17, 2014 0.8200 0.8439 0.8200 0.8439 10,675 +0.03(+4.19%)
Dec 16, 2014 0.7936 0.8314 0.7936 0.8100 5,700 -0.11(-11.99%)
Dec 15, 2014 0.9428 0.9428 0.8830 0.9204 24,822 -0.04(-3.72%)
Dec 12, 2014 0.9287 0.9560 0.9287 0.9560 12,740 +0.02(+1.94%)
Dec 11, 2014 0.9387 0.9387 0.9378 0.9378 11,050 -0.01(-1.44%)
Dec 10, 2014 0.9180 0.9602 0.9180 0.9515 14,295 +0.06(+6.42%)
Dec 09, 2014 0.8760 0.9150 0.8455 0.8941 19,910 +0.01(+1.60%)
Dec 08, 2014 0.9900 0.9900 0.8770 0.8800 19,954 -0.10(-10.39%)
Dec 05, 2014 1.030 1.030 0.7637 0.9820 9,449 -0.12(-10.73%)
Dec 04, 2014 1.120 1.140 1.100 1.100 8,630 -0.01(-0.90%)
Dec 03, 2014 1.100 1.110 1.094 1.110 11,570 +0.02(+1.83%)
Dec 02, 2014 1.100 1.140 1.048 1.090 21,947 +0.09(+8.85%)
Dec 01, 2014 1.148 1.190 1.000 1.001 28,287 -0.24(-19.24%)
Nov 28, 2014 1.240 1.260 1.200 1.240 6,716 -0.06(-4.32%)
Nov 26, 2014 1.296 1.296 1.296 0 -0.01(-1.07%)
Nov 25, 2014 1.340 1.340 1.310 1.310 6,550 -0.00(-0.38%)
Nov 24, 2014 1.294 1.315 1.294 1.315 4,635 -0.07(-4.94%)
Nov 21, 2014 1.394 1.394 1.350 1.383 4,159 -0.01(-0.78%)
Nov 20, 2014 1.470 1.470 1.394 1.394 2,130 -0.06(-3.85%)
Nov 19, 2014 1.450 1.460 1.440 1.450 7,437 +0.01(+0.69%)
Nov 18, 2014 1.360 1.470 1.360 1.440 8,372 +0.09(+6.67%)
Nov 17, 2014 1.377 1.227 1.350 23,275 +0.12(+9.76%)
Nov 14, 2014 1.265 1.265 1.230 1.230 17,425 -0.01(-0.52%)
Nov 13, 2014 1.350 1.350 1.236 1.236 35,945 -0.09(-7.04%)
Nov 12, 2014 1.350 1.350 1.330 1.330 4,028 -0.02(-1.48%)
Nov 11, 2014 1.350 1.350 1.350 1.350 1,730 +0.04(+3.05%)
Nov 10, 2014 1.310 1.320 1.275 1.310 18,840 -0.01(-0.76%)
Nov 07, 2014 1.350 1.350 1.320 1.320 9,730 -0.12(-8.33%)
Nov 06, 2014 1.398 1.440 1.398 1.440 12,290 -0.01(-0.69%)
Nov 05, 2014 1.418 1.460 1.407 1.450 23,985 +0.01(+0.69%)
Nov 04, 2014 1.450 1.451 1.430 1.440 8,185 -0.04(-2.70%)
Nov 03, 2014 1.604 1.690 1.450 1.480 54,629 -0.05(-3.37%)
Oct 31, 2014 1.406 1.532 1.406 1.532 6,547 +0.22(+16.92%)
Oct 30, 2014 1.410 1.410 1.310 1.310 13,252 -0.13(-9.03%)
Oct 29, 2014 1.523 1.566 1.420 1.440 82,516 -0.15(-9.43%)
Oct 28, 2014 1.656 1.670 1.454 1.590 77,008 -0.11(-6.25%)
Oct 27, 2014 1.846 1.815 1.696 1.696 33,450 -0.12(-6.56%)
Oct 24, 2014 1.844 1.880 1.750 1.815 16,645 -0.22(-10.82%)
Oct 23, 2014 1.850 2.124 1.850 2.035 80,493 +0.24(+13.07%)
Oct 22, 2014 1.750 1.800 1.745 1.800 14,729 +0.04(+2.10%)
Oct 21, 2014 1.743 1.800 1.743 1.763 3,835 +0.06(+3.25%)
Oct 20, 2014 1.643 1.750 1.643 1.708 30,841 +0.06(+3.48%)
Oct 17, 2014 1.687 1.687 1.650 1.650 1,950 +0.18(+12.24%)
Oct 16, 2014 1.500 1.500 1.470 1.470 9,275 +0.06(+4.23%)
Oct 15, 2014 1.386 1.489 1.300 1.410 2,378 -0.14(-9.01%)
Oct 14, 2014 1.653 1.653 1.550 1.550 13,626 -0.15(-8.82%)
Oct 10, 2014 1.700 1.700 1.700 0 -0.12(-6.36%)
Oct 09, 2014 1.698 1.815 1.694 1.815 2,050 +0.12(+6.96%)
Oct 08, 2014 1.766 1.780 1.697 1.697 13,865 -0.07(-3.90%)
Oct 07, 2014 1.798 1.820 1.750 1.766 26,178 +0.07(+3.88%)
Oct 06, 2014 1.459 1.700 1.459 1.700 3,784 +0.25(+17.24%)
Oct 03, 2014 1.402 1.450 1.402 1.450 650 +0.05(+3.94%)
Oct 02, 2014 1.369 1.395 1.369 1.395 3,300 +0.03(+2.25%)
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.