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

G6 Materials Corp (OP: GPHBF )

0.0605 +0.0050 (+9.01%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 7, 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 (%)
Jun 30, 2017 0.0800 0.0800 0.0721 0.0721 31,300 -0.01(-10.88%)
Jun 29, 2017 0.0730 0.0809 0.0703 0.0809 11,960 +0.01(+9.32%)
Jun 28, 2017 0.0750 0.0792 0.0720 0.0740 58,949 -0.00(-5.85%)
Jun 27, 2017 0.0769 0.0786 0.0721 0.0786 12,712 +0.00(+2.75%)
Jun 26, 2017 0.0745 0.0800 0.0716 0.0765 12,160 +0.00(+0.00%)
Jun 23, 2017 0.0740 0.0800 0.0740 0.0765 22,625 +0.00(+6.10%)
Jun 22, 2017 0.0790 0.0845 0.0721 0.0721 108,599 -0.01(-13.03%)
Jun 21, 2017 0.0760 0.0829 0.0721 0.0829 71,150 +0.01(+9.02%)
Jun 20, 2017 0.0748 0.0760 0.0742 0.0760 24,300 +0.00(+1.39%)
Jun 19, 2017 0.0750 0.0781 0.0750 0.0750 4,600 +0.00(+0.00%)
Jun 16, 2017 0.0844 0.0844 0.0750 0.0750 2,600 -0.01(-9.75%)
Jun 15, 2017 0.0810 0.0831 0.0801 0.0831 43,845 +0.01(+14.62%)
Jun 14, 2017 0.0798 0.0850 0.0725 0.0725 37,768 -0.01(-14.20%)
Jun 13, 2017 0.0800 0.0845 0.0800 0.0845 50,261 +0.01(+16.07%)
Jun 12, 2017 0.0793 0.0793 0.0728 0.0728 4,800 +0.00(+0.55%)
Jun 09, 2017 0.0715 0.0724 0.0715 0.0724 10,000 +0.00(+0.42%)
Jun 08, 2017 0.0800 0.0820 0.0721 0.0721 52,500 +0.00(+1.55%)
Jun 07, 2017 0.0710 0.0710 0.0710 0.0710 2,000 -0.00(-0.98%)
Jun 05, 2017 0.0717 0.0717 0.0717 0 +0.00(+1.27%)
Jun 02, 2017 0.0830 0.0830 0.0708 0.0708 9,890 -0.00(-1.26%)
Jun 01, 2017 0.0767 0.0829 0.0717 0.0717 15,605 -0.01(-9.92%)
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%)
May 01, 2017 0.0781 0.0830 0.0680 0.0830 96,000 -0.00(-3.49%)
Apr 28, 2017 0.0867 0.0867 0.0770 0.0860 19,230 -0.00(-3.91%)
Apr 27, 2017 0.0800 0.0895 0.0800 0.0895 15,000 +0.01(+6.87%)
Apr 26, 2017 0.0886 0.0900 0.0835 0.0838 108,117 -0.00(-1.47%)
Apr 25, 2017 0.0793 0.0850 0.0793 0.0850 17,501 +0.00(+4.94%)
Apr 24, 2017 0.0810 0.0942 0.0800 0.0810 70,770 -0.00(-4.71%)
Apr 21, 2017 0.0907 0.0907 0.0803 0.0850 18,282 -0.01(-7.61%)
Apr 20, 2017 0.0909 0.0921 0.0900 0.0920 41,955 +0.00(+5.02%)
Apr 19, 2017 0.0867 0.0900 0.0865 0.0876 54,700 +0.00(+2.46%)
Apr 18, 2017 0.0900 0.0947 0.0855 0.0855 26,070 +0.00(+4.27%)
Apr 17, 2017 0.0954 0.0954 0.0810 0.0820 96,320 -0.01(-13.87%)
Apr 13, 2017 0.0970 0.0970 0.0952 0.0952 10,850 -0.00(-4.80%)
Apr 12, 2017 0.0940 0.1000 0.0825 0.1000 13,856 +0.01(+6.38%)
Apr 11, 2017 0.0897 0.0940 0.0842 0.0940 5,180 -0.00(-2.08%)
Apr 10, 2017 0.0948 0.0960 0.0851 0.0960 138,190 +0.00(+1.59%)
Apr 07, 2017 0.0948 0.0948 0.0920 0.0945 6,550 +0.00(+2.72%)
Apr 06, 2017 0.0919 0.0945 0.0800 0.0920 80,293 +0.00(+2.94%)
Apr 05, 2017 0.0895 0.0950 0.0790 0.0894 44,485 +0.01(+11.72%)
Apr 04, 2017 0.0843 0.0900 0.0800 0.0800 7,814 -0.00(-1.11%)
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.