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

G6 Materials Corp (OP: GPHBF )

0.0598 +0.0019 (+3.28%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 15, 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 (%)
Jul 11, 2023 0.0170 0 -0.00(-5.56%)
Jul 10, 2023 0.0180 0.0189 0.0180 0.0180 57,950 +0.00(+0.00%)
Jul 07, 2023 0.0150 0.0187 0.0150 0.0180 175,523 +0.00(+11.11%)
Jul 06, 2023 0.0162 0.0220 0.0162 0.0162 32,600 -0.00(-8.99%)
Jul 05, 2023 0.0150 0.0188 0.0150 0.0178 235,875 -0.00(-3.26%)
Jul 03, 2023 0.0174 0.0184 0.0174 0.0184 28,000 +0.00(+11.52%)
Jun 30, 2023 0.0188 0.0189 0.0150 0.0165 91,200 -0.00(-10.81%)
Jun 29, 2023 0.0185 0.0185 0.0185 0.0185 15,600 -0.00(-1.60%)
Jun 28, 2023 0.0168 0.0188 0.0150 0.0188 1,750 +0.00(+25.33%)
Jun 27, 2023 0.0252 0.0252 0.0150 0.0150 1,218,020 -0.00(-21.47%)
Jun 26, 2023 0.0192 0.0192 0.0190 0.0191 11,115 +0.00(+0.53%)
Jun 23, 2023 0.0190 0.0190 0.0190 0.0190 247,640 +0.00(+0.00%)
Jun 22, 2023 0.0190 0.0190 0.0174 0.0190 36,415 +0.00(+9.20%)
Jun 21, 2023 0.0174 0.0174 0.0174 0.0174 2,700 +0.00(+10.13%)
Jun 20, 2023 0.0220 0.0224 0.0158 0.0158 51,730 -0.01(-29.78%)
Jun 16, 2023 0.0225 0.0225 0.0220 0.0225 190,090 +0.00(+0.45%)
Jun 15, 2023 0.0200 0.0224 0.0190 0.0224 174,910 +0.00(+9.80%)
Jun 14, 2023 0.0204 0.0204 0.0175 0.0204 57,551 +0.00(+5.70%)
Jun 13, 2023 0.0193 0.0200 0.0185 0.0193 78,150 +0.00(+1.05%)
Jun 09, 2023 0.0191 0 -0.00(-6.37%)
Jun 08, 2023 0.0204 0.0204 0.0204 0.0204 2,100 -0.00(-1.45%)
Jun 07, 2023 0.0224 0.0224 0.0161 0.0207 60,026 +0.00(+3.50%)
Jun 06, 2023 0.0193 0.0206 0.0187 0.0200 129,500 +0.00(+8.11%)
Jun 05, 2023 0.0185 0.0185 0.0185 0.0185 1,000 +0.00(+0.00%)
Jun 02, 2023 0.0190 0.0190 0.0185 0.0185 174,950 -0.00(-0.54%)
Jun 01, 2023 0.0173 0.0186 0.0173 0.0186 54,840 +0.00(+3.33%)
May 31, 2023 0.0200 0.0200 0.0170 0.0180 45,955 +0.00(+5.88%)
May 30, 2023 0.0169 0.0188 0.0169 0.0170 49,425 +0.00(+1.80%)
May 26, 2023 0.0180 0.0180 0.0148 0.0167 17,068 -0.00(-7.22%)
May 25, 2023 0.0167 0.0180 0.0150 0.0180 107,228 +0.00(+14.65%)
May 24, 2023 0.0152 0.0157 0.0152 0.0157 550 -0.00(-15.14%)
May 23, 2023 0.0168 0.0192 0.0152 0.0185 87,236 +0.00(+0.00%)
May 22, 2023 0.0183 0.0185 0.0183 0.0185 21,000 +0.00(+15.62%)
May 19, 2023 0.0183 0.0190 0.0152 0.0160 413,787 +0.00(+3.90%)
May 18, 2023 0.0209 0.0209 0.0152 0.0154 166,341 -0.00(-17.20%)
May 17, 2023 0.0177 0.0186 0.0177 0.0186 221,593 -0.00(-3.12%)
May 16, 2023 0.0179 0.0192 0.0179 0.0192 62,942 +0.00(+3.23%)
May 15, 2023 0.0189 0.0190 0.0182 0.0186 62,724 -0.00(-1.59%)
May 12, 2023 0.0186 0.0222 0.0171 0.0189 292,824 +0.00(+5.00%)
May 11, 2023 0.0230 0.0230 0.0171 0.0180 153,808 -0.00(-14.29%)
May 10, 2023 0.0213 0.0221 0.0201 0.0210 8,503 -0.00(-8.70%)
May 09, 2023 0.0224 0.0230 0.0213 0.0230 42,551 +0.00(+1.77%)
May 08, 2023 0.0224 0.0230 0.0211 0.0226 121,385 +0.00(+0.00%)
May 05, 2023 0.0230 0.0230 0.0212 0.0226 110,088 -0.00(-1.31%)
May 04, 2023 0.0255 0.0255 0.0200 0.0229 73,220 -0.00(-13.58%)
May 03, 2023 0.0274 0.0274 0.0250 0.0265 7,600 -0.00(-2.57%)
May 02, 2023 0.0251 0.0272 0.0250 0.0272 116,445 +0.00(+8.37%)
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.