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

G6 Materials Corp (OP: GPHBF )

0.0638 +0.0063 (+10.96%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 13, 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 (%)
Aug 31, 2023 0.1550 0.1888 0.1500 0.1810 7,413 +0.03(+20.67%)
Aug 30, 2023 0.1550 0.1550 0.1500 0.1500 2,850 +0.01(+3.45%)
Aug 29, 2023 0.1781 0.1795 0.1365 0.1450 8,852 -0.05(-24.87%)
Aug 28, 2023 0.2310 0.2310 0.1727 0.1930 3,527 +0.04(+28.67%)
Aug 25, 2023 0.1500 0.1500 0.1500 0.1500 240 -0.01(-5.24%)
Aug 24, 2023 0.1585 0.1868 0.1583 0.1583 2,775 -0.02(-9.54%)
Aug 23, 2023 0.1815 0.1815 0.1750 0.1750 510 +0.00(+2.94%)
Aug 22, 2023 0.1700 0.1700 0.1700 0.1700 400 -0.02(-11.37%)
Aug 21, 2023 0.1776 0.1958 0.1750 0.1918 10,460 +0.03(+16.17%)
Aug 18, 2023 0.1500 0.1651 0.1500 0.1651 15,205 +0.01(+7.21%)
Aug 17, 2023 0.1540 0.1540 0.1540 0.1540 1,445 -0.03(-16.98%)
Aug 16, 2023 0.1930 0.1930 0.1855 0.1855 500 -0.01(-3.84%)
Aug 15, 2023 0.1500 0.1929 0.1500 0.1929 10,900 +0.02(+10.86%)
Aug 14, 2023 0.1500 0.1740 0.1500 0.1740 14,101 +0.01(+5.90%)
Aug 11, 2023 0.1011 0.1825 0.1011 0.1643 32,487 +0.01(+8.81%)
Aug 10, 2023 0.1510 0.1543 0.1381 0.1510 53,943 +0.02(+13.45%)
Aug 09, 2023 0.1183 0.1331 0.1183 0.1331 738 +0.02(+14.45%)
Aug 08, 2023 0.1163 0.1163 0.1163 0.1163 110 -0.00(-2.35%)
Aug 07, 2023 0.1370 0.1370 0.1191 0.1191 5,877 -0.02(-13.00%)
Aug 04, 2023 0.1140 0.1369 0.1136 0.1369 46,279 -0.00(-0.07%)
Aug 03, 2023 0.1370 0.1370 0.1370 0.1370 970 +0.12(+705.88%)
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%)
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.