Skip to main content

G6 Materials Corp (OP: GPHBF )

0.0575 -0.0030 (-4.96%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 0.2261 0.2261 0.2261 0 +0.01(+6.46%)
Dec 30, 2015 0.2124 0.2124 0.2124 0.2124 1,000 +0.00(+2.11%)
Dec 29, 2015 0.2409 0.2409 0.2080 0.2080 8,143 -0.02(-9.57%)
Dec 28, 2015 0.2483 0.2483 0.2300 0.2300 9,669 +0.00(+1.32%)
Dec 24, 2015 0.2270 0.2270 0.2270 0 +0.00(+0.53%)
Dec 23, 2015 0.1980 0.2258 0.1966 0.2258 85,490 +0.03(+12.96%)
Dec 22, 2015 0.1999 0.1999 0.1999 0.1999 2,080 -0.00(-0.05%)
Dec 21, 2015 0.2040 0.2140 0.2000 0.2000 27,283 -0.01(-6.89%)
Dec 18, 2015 0.2189 0.2189 0.2148 0.2148 5,100 +0.01(+3.32%)
Dec 17, 2015 0.2149 0.2149 0.2027 0.2079 34,000 +0.00(+0.34%)
Dec 16, 2015 0.2126 0.2197 0.2002 0.2072 13,666 -0.01(-4.21%)
Dec 15, 2015 0.2060 0.2163 0.2060 0.2163 5,100 +0.01(+6.50%)
Dec 14, 2015 0.1989 0.2130 0.1989 0.2031 7,830 +0.01(+4.15%)
Dec 11, 2015 0.1990 0.2071 0.1950 0.1950 17,327 -0.01(-4.41%)
Dec 10, 2015 0.2040 0.2080 0.1882 0.2040 10,130 -0.02(-6.85%)
Dec 09, 2015 0.2540 0.2590 0.2190 0.2190 28,526 -0.03(-13.20%)
Dec 08, 2015 0.2558 0.2699 0.2521 0.2523 20,336 -0.00(-0.28%)
Dec 07, 2015 0.2329 0.2530 0.2090 0.2530 52,300 +0.03(+12.69%)
Dec 04, 2015 0.2526 0.2526 0.2153 0.2245 12,950 -0.04(-14.96%)
Dec 03, 2015 0.2720 0.3050 0.2640 0.2640 51,417 -0.01(-2.73%)
Dec 02, 2015 0.3190 0.3325 0.2632 0.2714 93,147 -0.00(-1.06%)
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.