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

G6 Materials Corp (OP: GPHBF )

0.0525 -0.0150 (-22.22%)
Streaming Delayed Price Updated: 1:43 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 (%)
Feb 27, 2015 0.5819 0.6070 0.5750 0.5817 19,475 +0.01(+2.05%)
Feb 26, 2015 0.5500 0.5970 0.5469 0.5700 38,535 +0.03(+5.28%)
Feb 25, 2015 0.5050 0.5414 0.5414 1,725 +0.04(+7.21%)
Feb 24, 2015 0.5100 0.5210 0.5050 0.5050 17,100 +0.00(+0.00%)
Feb 23, 2015 0.5670 0.5670 0.5050 0.5050 7,144 -0.06(-9.82%)
Feb 20, 2015 0.5614 0.5730 0.5600 0.5600 6,550 +0.03(+6.52%)
Feb 19, 2015 0.5474 0.5713 0.5257 0.5257 13,120 -0.04(-7.45%)
Feb 18, 2015 0.5680 0.5680 0.5400 0.5680 21,000 +0.01(+2.71%)
Feb 17, 2015 0.6110 0.6110 0.5530 0.5530 45,923 -0.03(-4.66%)
Feb 13, 2015 0.5800 0.5800 0.5800 0 -0.05(-7.50%)
Feb 11, 2015 0.6270 0.6270 0.6270 14,000 -0.08(-11.69%)
Feb 10, 2015 0.7480 0.7640 0.7009 0.7100 20,645 -0.06(-7.43%)
Feb 09, 2015 0.7998 0.8020 0.7670 0.7670 39,555 -0.04(-5.07%)
Feb 06, 2015 0.8080 0.8080 0.7966 0.8080 25,550 -0.00(-0.25%)
Feb 05, 2015 0.8130 0.8430 0.8090 0.8100 47,583 +0.02(+2.04%)
Feb 04, 2015 0.8066 0.8629 0.7936 0.7938 35,736 +0.02(+2.24%)
Feb 03, 2015 0.7996 0.8750 0.7651 0.7764 66,127 -0.07(-8.42%)
Feb 02, 2015 0.8734 0.8781 0.8478 0.8478 60,708 -0.00(-0.55%)
Jan 30, 2015 0.8238 0.8880 0.8238 0.8525 160,521 +0.05(+5.77%)
Jan 29, 2015 0.7498 0.8780 0.7110 0.8060 51,550 +0.11(+16.31%)
Jan 28, 2015 0.6940 0.6940 0.6930 0.6930 2,950 +0.06(+9.07%)
Jan 27, 2015 0.6341 0.6555 0.6310 0.6354 18,510 -0.01(-2.25%)
Jan 26, 2015 0.6732 0.6736 0.6480 0.6500 11,850 -0.06(-8.54%)
Jan 23, 2015 0.7432 0.7432 0.6942 0.7107 33,955 -0.04(-5.09%)
Jan 22, 2015 0.7543 0.7669 0.7300 0.7488 14,698 -0.05(-6.28%)
Jan 21, 2015 0.7990 0.7990 0.7990 0.7990 3,994 +0.00(+0.31%)
Jan 20, 2015 0.7830 0.8160 0.7830 0.7965 13,326 +0.01(+1.72%)
Jan 16, 2015 0.7830 0.7830 0.7830 0 -0.03(-3.93%)
Jan 15, 2015 0.8009 0.8360 0.7910 0.8150 22,584 -0.03(-3.32%)
Jan 14, 2015 0.8410 0.8590 0.8410 0.8430 6,741 -0.01(-0.71%)
Jan 13, 2015 0.8490 0 -0.03(-3.08%)
Jan 12, 2015 0.8870 0.8870 0.8570 0.8760 5,719 -0.00(-0.34%)
Jan 09, 2015 0.8816 0.8820 0.8790 0.8790 3,444 +0.02(+2.33%)
Jan 08, 2015 0.8330 0.8600 0.8330 0.8590 580 -0.01(-1.15%)
Jan 06, 2015 0.8690 0.8690 0.8690 75 -0.00(-0.48%)
Jan 05, 2015 0.9058 0.9230 0.8732 0.8732 6,700 -0.05(-5.80%)
Jan 02, 2015 0.9270 0.9270 0.9270 0.9270 18,600 +0.03(+3.00%)
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%)
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.