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

G6 Materials Corp (OP: GPHBF )

0.0495 -0.0180 (-26.67%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Jul 29, 2016 0.1889 0.1894 0.1662 0.1783 55,000 -0.01(-6.16%)
Jul 28, 2016 0.1842 0.1970 0.1753 0.1900 58,186 +0.01(+5.56%)
Jul 27, 2016 0.1807 0.1875 0.1690 0.1800 111,965 +0.01(+6.64%)
Jul 26, 2016 0.1500 0.1839 0.1500 0.1688 20,465 +0.03(+18.46%)
Jul 25, 2016 0.1532 0.1570 0.1425 0.1425 9,850 -0.01(-7.83%)
Jul 22, 2016 0.1480 0.1546 0.1461 0.1546 44,860 +0.01(+4.67%)
Jul 21, 2016 0.1353 0.1483 0.1300 0.1477 53,120 +0.02(+13.62%)
Jul 20, 2016 0.1395 0.1395 0.1300 0.1300 39,597 -0.01(-7.21%)
Jul 19, 2016 0.1401 0.1401 0.1401 0.1401 5,020 -0.00(-2.71%)
Jul 18, 2016 0.1441 0.1441 0.1333 0.1440 44,500 -0.00(-0.14%)
Jul 15, 2016 0.1414 0.1442 0.1360 0.1442 13,000 -0.00(-0.89%)
Jul 14, 2016 0.1490 0.1490 0.1340 0.1455 15,259 -0.00(-2.81%)
Jul 13, 2016 0.1356 0.1497 0.1290 0.1497 9,175 +0.00(+1.29%)
Jul 12, 2016 0.1391 0.1522 0.1359 0.1478 19,051 -0.00(-2.57%)
Jul 11, 2016 0.1500 0.1540 0.1500 0.1517 21,433 +0.00(+3.20%)
Jul 08, 2016 0.1445 0.1500 0.1445 0.1470 31,513 -0.00(-0.34%)
Jul 07, 2016 0.1576 0.1590 0.1475 0.1475 16,635 -0.01(-5.45%)
Jul 05, 2016 0.1453 0.1600 0.1453 0.1560 71,950 -0.01(-6.59%)
Jul 01, 2016 0.1670 0.1670 0.1670 0 +0.01(+9.15%)
Jun 30, 2016 0.1500 0.1530 0.1490 0.1530 21,250 +0.01(+6.62%)
Jun 29, 2016 0.1600 0.1600 0.1435 0.1435 67,362 -0.01(-4.59%)
Jun 28, 2016 0.1550 0.1550 0.1504 0.1504 32,562 -0.00(-2.97%)
Jun 27, 2016 0.1643 0.1643 0.1550 0.1550 68,550 -0.01(-6.12%)
Jun 24, 2016 0.1600 0.1651 0.1600 0.1651 26,775 +0.01(+4.10%)
Jun 23, 2016 0.1590 0.1616 0.1560 0.1586 52,000 -0.01(-4.28%)
Jun 22, 2016 0.1590 0.1668 0.1580 0.1657 24,800 +0.01(+3.56%)
Jun 21, 2016 0.1610 0.1681 0.1600 0.1600 16,500 -0.01(-5.33%)
Jun 20, 2016 0.1748 0.1748 0.1690 0.1690 2,900 +0.00(+0.00%)
Jun 17, 2016 0.1570 0.1690 0.1560 0.1690 52,801 +0.01(+5.63%)
Jun 16, 2016 0.1700 0.1700 0.1567 0.1600 17,600 -0.01(-4.76%)
Jun 15, 2016 0.1572 0.1680 0.1570 0.1680 9,000 +0.00(+2.13%)
Jun 14, 2016 0.1700 0.1700 0.1550 0.1645 52,000 -0.00(-0.90%)
Jun 13, 2016 0.1626 0.1660 0.1626 0.1660 11,000 -0.00(-0.95%)
Jun 10, 2016 0.1532 0.1700 0.1532 0.1676 95,020 +0.01(+9.40%)
Jun 09, 2016 0.1600 0.1610 0.1532 0.1532 13,900 -0.01(-5.78%)
Jun 08, 2016 0.1670 0.1760 0.1579 0.1626 196,499 -0.00(-0.31%)
Jun 07, 2016 0.1739 0.1790 0.1631 0.1631 98,649 -0.01(-6.48%)
Jun 06, 2016 0.1645 0.1744 0.1600 0.1744 81,870 +0.02(+12.52%)
Jun 03, 2016 0.1550 0.1550 0.1550 0.1550 375 -0.01(-3.13%)
Jun 02, 2016 0.1580 0.1632 0.1580 0.1600 24,589 +0.00(+0.00%)
Jun 01, 2016 0.1545 0.1600 0.1510 0.1600 43,740 +0.01(+3.23%)
May 31, 2016 0.1588 0.1670 0.1549 0.1550 37,473 -0.00(-2.82%)
May 27, 2016 0.1595 0.1595 0.1595 0 +0.01(+7.19%)
May 26, 2016 0.1590 0.1590 0.1488 0.1488 66,752 +0.00(+1.22%)
May 25, 2016 0.1590 0.1590 0.1416 0.1470 150,282 -0.02(-13.73%)
May 24, 2016 0.1780 0.1780 0.1650 0.1704 104,069 -0.02(-11.25%)
May 23, 2016 0.1900 0.1920 0.1780 0.1920 60,000 +0.01(+8.11%)
May 20, 2016 0.1770 0.1857 0.1770 0.1776 22,900 +0.00(+1.49%)
May 19, 2016 0.1900 0.1900 0.1750 0.1750 27,700 -0.00(-2.62%)
May 18, 2016 0.1919 0.1919 0.1780 0.1797 70,929 -0.02(-7.85%)
May 17, 2016 0.1951 0.2000 0.1800 0.1950 115,351 -0.00(-2.01%)
May 16, 2016 0.2280 0.2280 0.1970 0.1990 151,300 -0.01(-5.73%)
May 13, 2016 0.2230 0.2260 0.2111 0.2111 80,500 -0.01(-4.05%)
May 12, 2016 0.2112 0.2200 0.2035 0.2200 28,619 +0.01(+3.04%)
May 11, 2016 0.2270 0.2270 0.2125 0.2135 21,969 +0.00(+1.23%)
May 10, 2016 0.2349 0.2349 0.2059 0.2109 80,849 -0.02(-9.48%)
May 09, 2016 0.2290 0.2360 0.2280 0.2330 9,999 +0.01(+2.96%)
May 06, 2016 0.2264 0.2495 0.2263 0.2263 23,025 -0.01(-4.11%)
May 05, 2016 0.2390 0.2485 0.2350 0.2360 88,770 -0.00(-1.67%)
May 04, 2016 0.2730 0.2730 0.2400 0.2400 15,200 -0.02(-6.61%)
May 03, 2016 0.2644 0.2809 0.2570 0.2570 14,400 -0.04(-13.76%)
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.