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

G6 Materials Corp (OP: GPHBF )

0.0599 +0.0024 (+4.17%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 22, 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, 2018 0.1000 0.1000 0.0830 0.0899 28,583 -0.00(-2.55%)
May 30, 2018 0.0888 0.0922 0.0875 0.0922 11,361 +0.00(+4.03%)
May 29, 2018 0.0923 0.0948 0.0770 0.0887 32,900 +0.00(+2.52%)
May 25, 2018 0.0865 0.0865 0.0865 0 -0.01(-6.98%)
May 24, 2018 0.0702 0.0942 0.0702 0.0930 3,300 +0.02(+20.77%)
May 23, 2018 0.0856 0.0895 0.0770 0.0770 50,360 -0.01(-8.88%)
May 22, 2018 0.0843 0.0879 0.0843 0.0845 24,519 -0.01(-6.94%)
May 21, 2018 0.0920 0.0920 0.0727 0.0908 3,573 +0.01(+9.40%)
May 18, 2018 0.0850 0.0865 0.0810 0.0830 20,203 +0.00(+3.75%)
May 17, 2018 0.0870 0.0870 0.0769 0.0800 53,145 -0.00(-1.23%)
May 16, 2018 0.0855 0.0949 0.0810 0.0810 81,801 +0.00(+0.70%)
May 15, 2018 0.0931 0.0931 0.0804 0.0804 39,200 -0.01(-15.24%)
May 14, 2018 0.0870 0.0950 0.0804 0.0949 88,223 +0.01(+8.83%)
May 11, 2018 0.0920 0.0920 0.0850 0.0872 18,490 +0.00(+1.57%)
May 10, 2018 0.0960 0.0960 0.0850 0.0858 33,536 +0.00(+1.31%)
May 09, 2018 0.0797 0.0907 0.0766 0.0847 13,280 +0.00(+1.36%)
May 08, 2018 0.0761 0.0868 0.0760 0.0836 107,300 +0.00(+3.21%)
May 07, 2018 0.0856 0.0900 0.0800 0.0810 73,620 -0.01(-6.57%)
May 04, 2018 0.0930 0.0940 0.0775 0.0867 368,008 -0.01(-5.86%)
May 03, 2018 0.0830 0.0921 0.0800 0.0921 100,782 +0.01(+9.25%)
May 02, 2018 0.0930 0.0940 0.0830 0.0843 64,585 -0.01(-9.65%)
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.