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

G6 Materials Corp (OP: GPHBF )

0.0637 -0.0001 (-0.16%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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 (%)
May 31, 2017 0.0750 0.0827 0.0750 0.0796 17,606 -0.00(-1.12%)
May 30, 2017 0.0800 0.0890 0.0770 0.0805 14,675 -0.00(-3.82%)
May 26, 2017 0.0829 0.0837 0.0820 0.0837 22,100 +0.00(+1.21%)
May 25, 2017 0.0792 0.0856 0.0790 0.0827 113,573 +0.01(+12.98%)
May 24, 2017 0.0726 0.0732 0.0726 0.0732 2,769 +0.00(+1.53%)
May 23, 2017 0.0800 0.0828 0.0700 0.0721 85,505 -0.01(-15.18%)
May 22, 2017 0.0800 0.0850 0.0750 0.0850 68,000 +0.01(+6.25%)
May 19, 2017 0.0770 0.0800 0.0770 0.0800 118,900 +0.00(+1.27%)
May 18, 2017 0.0770 0.0800 0.0770 0.0790 11,750 +0.00(+2.60%)
May 17, 2017 0.0791 0.0800 0.0700 0.0770 52,944 -0.00(-2.90%)
May 16, 2017 0.0772 0.0800 0.0730 0.0793 15,904 -0.00(-0.88%)
May 15, 2017 0.0800 0.0800 0.0800 0.0800 18,212 -0.00(-3.38%)
May 12, 2017 0.0710 0.0860 0.0710 0.0828 16,600 +0.01(+7.98%)
May 11, 2017 0.0800 0.0812 0.0767 0.0767 34,090 -0.00(-4.79%)
May 10, 2017 0.0790 0.0805 0.0750 0.0805 35,350 +0.00(+0.67%)
May 09, 2017 0.0710 0.0800 0.0710 0.0800 20,000 +0.00(+0.00%)
May 08, 2017 0.0700 0.0800 0.0700 0.0800 23,750 +0.01(+14.29%)
May 05, 2017 0.0800 0.0800 0.0700 0.0700 47,580 -0.01(-8.26%)
May 04, 2017 0.0710 0.0816 0.0700 0.0763 54,250 -0.00(-2.80%)
May 03, 2017 0.0790 0.0791 0.0785 0.0785 19,875 +0.01(+12.14%)
May 02, 2017 0.0806 0.0851 0.0700 0.0700 50,806 -0.01(-15.66%)
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.