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

G6 Materials Corp (OP: GPHBF )

0.0621 -0.0054 (-8.00%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 1, 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, 2019 0.0350 0.0400 0.0300 0.0400 24,000 +0.00(+14.29%)
Dec 30, 2019 0.0332 0.0450 0.0316 0.0350 73,674 -0.00(-4.11%)
Dec 27, 2019 0.0400 0.0402 0.0363 0.0365 48,100 -0.00(-8.75%)
Dec 26, 2019 0.0400 0.0400 0.0300 0.0400 33,998 +0.01(+30.72%)
Dec 24, 2019 0.0400 0.0400 0.0299 0.0306 14,400 -0.01(-23.50%)
Dec 23, 2019 0.0391 0.0400 0.0319 0.0400 13,555 +0.00(+0.00%)
Dec 20, 2019 0.0294 0.0400 0.0294 0.0400 80,500 +0.00(+4.99%)
Dec 19, 2019 0.0400 0.0400 0.0350 0.0381 267,207 -0.00(-4.75%)
Dec 18, 2019 0.0440 0.0440 0.0300 0.0400 3,990 +0.00(+0.00%)
Dec 17, 2019 0.0318 0.0400 0.0310 0.0400 12,549 -0.00(-4.31%)
Dec 16, 2019 0.0412 0.0418 0.0412 0.0418 11,000 +0.00(+4.50%)
Dec 13, 2019 0.0300 0.0420 0.0300 0.0400 42,500 -0.00(-6.98%)
Dec 12, 2019 0.0460 0.0460 0.0320 0.0430 95,950 +0.00(+11.40%)
Dec 11, 2019 0.0329 0.0400 0.0329 0.0386 22,525 -0.00(-2.77%)
Dec 10, 2019 0.0386 0.0400 0.0330 0.0397 28,902 +0.01(+24.06%)
Dec 09, 2019 0.0470 0.0470 0.0316 0.0320 54,059 -0.00(-9.60%)
Dec 06, 2019 0.0320 0.0400 0.0320 0.0354 461,500 -0.01(-21.33%)
Dec 05, 2019 0.0354 0.0450 0.0354 0.0450 71,212 +0.01(+31.96%)
Dec 04, 2019 0.0440 0.0440 0.0341 0.0341 4,374 -0.01(-24.22%)
Dec 03, 2019 0.0437 0.0450 0.0390 0.0450 30,699 +0.00(+4.65%)
Dec 02, 2019 0.0384 0.0440 0.0339 0.0430 74,011 -0.00(-2.27%)
Nov 29, 2019 0.0380 0.0440 0.0339 0.0440 6,300 +0.00(+0.00%)
Nov 27, 2019 0.0440 0.0440 0.0400 0.0440 32,900 +0.00(+0.00%)
Nov 26, 2019 0.0363 0.0464 0.0288 0.0440 16,900 +0.01(+34.97%)
Nov 25, 2019 0.0400 0.0469 0.0326 0.0326 36,118 -0.01(-17.68%)
Nov 22, 2019 0.0480 0.0480 0.0300 0.0396 67,900 -0.01(-12.00%)
Nov 21, 2019 0.0350 0.0450 0.0330 0.0450 246,586 +0.00(+0.00%)
Nov 20, 2019 0.0325 0.0465 0.0325 0.0450 28,550 -0.00(-3.23%)
Nov 19, 2019 0.0359 0.0465 0.0280 0.0465 82,176 +0.01(+16.25%)
Nov 18, 2019 0.0402 0.0420 0.0400 0.0400 34,120 +0.01(+24.61%)
Nov 15, 2019 0.0471 0.0471 0.0320 0.0321 223,900 -0.01(-21.71%)
Nov 14, 2019 0.0420 0.0420 0.0320 0.0410 101,259 -0.00(-0.49%)
Nov 13, 2019 0.0361 0.0412 0.0327 0.0412 20,000 +0.00(+0.00%)
Nov 12, 2019 0.0412 0.0412 0.0412 0.0412 6,233 +0.00(+0.00%)
Nov 11, 2019 0.0425 0.0425 0.0370 0.0412 15,704 -0.00(-1.67%)
Nov 08, 2019 0.0425 0.0425 0.0370 0.0419 61,700 +0.01(+23.24%)
Nov 07, 2019 0.0420 0.0430 0.0340 0.0340 25,464 -0.01(-19.24%)
Nov 06, 2019 0.0405 0.0421 0.0350 0.0421 23,800 +0.00(+2.93%)
Nov 05, 2019 0.0330 0.0425 0.0290 0.0409 138,600 +0.01(+29.02%)
Nov 04, 2019 0.0430 0.0430 0.0317 0.0317 54,000 -0.01(-14.09%)
Nov 01, 2019 0.0430 0.0520 0.0350 0.0369 107,400 -0.00(-0.81%)
Oct 31, 2019 0.0494 0.0500 0.0350 0.0372 215,984 -0.01(-24.08%)
Oct 30, 2019 0.0480 0.0494 0.0396 0.0490 83,695 +0.00(+2.08%)
Oct 29, 2019 0.0500 0.0500 0.0480 0.0480 31,625 +0.00(+9.09%)
Oct 28, 2019 0.0470 0.0500 0.0440 0.0440 20,608 +0.00(+5.77%)
Oct 25, 2019 0.0415 0.0500 0.0415 0.0416 37,500 +0.00(+4.00%)
Oct 24, 2019 0.0509 0.0509 0.0400 0.0400 15,091 -0.01(-12.47%)
Oct 23, 2019 0.0280 0.0458 0.0280 0.0457 38,966 +0.00(+3.86%)
Oct 22, 2019 0.0440 0.0459 0.0440 0.0440 6,500 -0.00(-3.93%)
Oct 21, 2019 0.0480 0.0480 0.0400 0.0458 25,796 +0.01(+14.50%)
Oct 18, 2019 0.0400 0.0400 0.0400 0.0400 200 -0.01(-18.37%)
Oct 17, 2019 0.0460 0.0492 0.0355 0.0490 58,384 -0.00(-0.41%)
Oct 16, 2019 0.0330 0.0500 0.0330 0.0492 19,900 -0.00(-1.60%)
Oct 15, 2019 0.0391 0.0500 0.0391 0.0500 12,000 +0.00(+0.00%)
Oct 14, 2019 0.0331 0.0520 0.0330 0.0500 166,800 +0.01(+13.12%)
Oct 11, 2019 0.0340 0.0470 0.0307 0.0442 155,500 +0.00(+10.50%)
Oct 10, 2019 0.0357 0.0450 0.0320 0.0400 14,150 -0.01(-14.89%)
Oct 08, 2019 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Oct 07, 2019 0.0440 0.0470 0.0440 0.0470 2,000 +0.00(+0.00%)
Oct 04, 2019 0.0340 0.0470 0.0340 0.0470 25,100 +0.00(+8.80%)
Oct 03, 2019 0.0328 0.0463 0.0328 0.0432 25,110 -0.00(-7.10%)
Oct 02, 2019 0.0510 0.0510 0.0345 0.0465 79,390 -0.00(-3.13%)
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.