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 31, 2015 0.4550 0.4550 0.4550 0.4550 2,565 -0.01(-3.19%)
Jul 30, 2015 0.4790 0.4790 0.4700 0.4700 30,873 +0.00(+0.00%)
Jul 29, 2015 0.4730 0.5020 0.4538 0.4700 154,200 -0.00(-0.84%)
Jul 28, 2015 0.5050 0.5050 0.4740 0.4740 9,043 -0.02(-4.05%)
Jul 27, 2015 0.4979 0.4979 0.4940 0.4940 6,700 -0.01(-2.18%)
Jul 24, 2015 0.5299 0.5299 0.5049 0.5050 8,957 +0.00(+0.10%)
Jul 22, 2015 0.5045 0.5045 0.5045 0 -0.03(-5.81%)
Jul 21, 2015 0.5161 0.5390 0.5062 0.5356 8,250 +0.04(+8.20%)
Jul 17, 2015 0.4950 0.4950 0.4950 0 -0.00(-0.60%)
Jul 16, 2015 0.4980 0.4980 0.4980 0.4980 500 -0.01(-2.35%)
Jul 15, 2015 0.5370 0.5370 0.5100 0.5100 1,774 -0.02(-4.14%)
Jul 14, 2015 0.5320 0.5320 0.5320 0.5320 5,067 -0.01(-2.60%)
Jul 13, 2015 0.5277 0.5500 0.5277 0.5462 1,740 -0.00(-0.69%)
Jul 10, 2015 0.5550 0.5550 0.5500 0.5500 1,050 +0.00(+0.00%)
Jul 09, 2015 0.5500 0.5500 0.5500 0.5500 17,426 +0.00(+0.00%)
Jul 08, 2015 0.5620 0.5620 0.5500 0.5500 2,980 +0.00(+0.00%)
Jul 07, 2015 0.5510 0.5510 0.5451 0.5500 19,170 -0.03(-5.01%)
Jul 06, 2015 0.5700 0.5790 0.5490 0.5790 5,000 +0.00(+0.70%)
Jul 02, 2015 0.5750 0.5750 0.5750 0 +0.02(+4.55%)
Jul 01, 2015 0.5420 0.5860 0.5420 0.5500 11,105 -0.02(-4.18%)
Jun 30, 2015 0.5670 0.5850 0.5564 0.5740 21,195 +0.00(+0.00%)
Jun 29, 2015 0.5800 0.5860 0.5670 0.5740 15,740 -0.01(-2.05%)
Jun 26, 2015 0.5930 0.5930 0.5860 0.5860 2,375 -0.02(-2.63%)
Jun 25, 2015 0.6130 0.6130 0.5929 0.6018 10,600 +0.01(+1.31%)
Jun 23, 2015 0.5940 0.5940 0.5940 0 -0.00(-0.67%)
Jun 22, 2015 0.5980 0.5980 0.5980 0.5980 6,450 -0.03(-5.09%)
Jun 19, 2015 0.6420 0.6420 0.6294 0.6301 15,500 +0.01(+0.98%)
Jun 18, 2015 0.6269 0.6430 0.6240 0.6240 9,950 +0.03(+4.52%)
Jun 17, 2015 0.5910 0.5970 0.5910 0.5970 2,500 -0.02(-2.61%)
Jun 16, 2015 0.6130 0.6130 0.6130 0.6130 2,500 -0.01(-1.13%)
Jun 15, 2015 0.6504 0.6504 0.6200 0.6200 2,054 -0.03(-4.82%)
Jun 12, 2015 0.6520 0.6520 0.6360 0.6514 3,200 +0.00(+0.52%)
Jun 11, 2015 0.6480 0.6480 0.6480 0.6480 1,200 -0.02(-2.26%)
Jun 10, 2015 0.6460 0.6630 0.6460 0.6630 1,651 -0.02(-2.50%)
Jun 09, 2015 0.6820 0.6820 0.6800 4,158 -0.00(-0.29%)
Jun 08, 2015 0.6810 0.6820 0.6650 0.6820 26,020 +0.01(+2.10%)
Jun 04, 2015 0.6680 0.6680 0.6680 702 +0.00(+0.15%)
Jun 03, 2015 0.6670 0.6670 0.6670 0.6670 4,250 +0.01(+1.05%)
Jun 02, 2015 0.6376 0.6800 0.6375 0.6601 30,747 +0.05(+8.04%)
Jun 01, 2015 0.6150 0.6150 0.6090 0.6110 5,500 +0.03(+5.16%)
May 29, 2015 0.6000 0.6000 0.5810 0.5810 4,520 -0.02(-3.17%)
May 28, 2015 0.6050 0.6050 0.5780 0.6000 7,740 +0.01(+1.69%)
May 27, 2015 0.5751 0.5900 0.5680 0.5900 4,880 -0.00(-0.51%)
May 26, 2015 0.6140 0.6170 0.5930 0.5930 10,000 -0.02(-3.42%)
May 22, 2015 0.6140 0.6140 0.6140 0 +0.04(+7.57%)
May 21, 2015 0.5700 0.5708 0.5700 0.5708 6,100 -0.00(-0.44%)
May 20, 2015 0.5733 0.5790 0.5733 0.5733 6,368 -0.01(-2.00%)
May 19, 2015 0.5850 0.5850 0.5850 0.5850 250 -0.02(-2.50%)
May 18, 2015 0.5930 0.6103 0.5800 0.6000 4,597 +0.01(+1.18%)
May 15, 2015 0.6070 0.6070 0.5929 0.5930 6,772 -0.01(-1.76%)
May 14, 2015 0.6090 0.6090 0.6036 0.6036 1,592 +0.01(+1.00%)
May 13, 2015 0.6000 0.6000 0.5976 0.5976 2,400 +0.02(+3.03%)
May 12, 2015 0.5800 0.5800 0.5800 0.5800 10,045 +0.01(+1.75%)
May 11, 2015 0.5825 0.5825 0.5570 0.5700 14,226 -0.02(-2.56%)
May 08, 2015 0.5740 0.5850 0.5680 0.5850 9,600 +0.00(+0.52%)
May 07, 2015 0.5786 0.5820 0.5786 0.5820 3,810 -0.02(-3.00%)
May 06, 2015 0.6000 0.6000 0.5840 0.6000 5,645 -0.02(-3.07%)
May 05, 2015 0.6040 0.6190 0.5580 0.6190 7,000 +0.01(+1.39%)
May 04, 2015 0.6100 0.6240 0.6050 0.6105 7,106 +0.02(+2.78%)
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.