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

G6 Materials Corp (OP: GPHBF )

0.0609 +0.0034 (+5.91%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 17, 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, 2021 0.1400 0.1400 0.1300 0.1387 232,702 +0.00(+2.74%)
Aug 30, 2021 0.1254 0.1400 0.1254 0.1350 105,581 +0.00(+2.58%)
Aug 27, 2021 0.1400 0.1400 0.1290 0.1316 270,373 +0.00(+1.23%)
Aug 26, 2021 0.1281 0.1315 0.1218 0.1300 364,375 +0.01(+8.42%)
Aug 25, 2021 0.1150 0.1200 0.1108 0.1199 268,443 +0.00(+0.93%)
Aug 24, 2021 0.1200 0.1205 0.1100 0.1188 139,528 +0.00(+3.21%)
Aug 23, 2021 0.1100 0.1151 0.1100 0.1151 57,079 +0.00(+1.50%)
Aug 20, 2021 0.1175 0.1240 0.1090 0.1134 97,803 +0.00(+0.00%)
Aug 19, 2021 0.1105 0.1177 0.1100 0.1134 44,338 -0.00(-1.39%)
Aug 18, 2021 0.1095 0.1191 0.1062 0.1150 146,584 +0.00(+0.17%)
Aug 17, 2021 0.1160 0.1189 0.1100 0.1148 90,960 -0.00(-0.17%)
Aug 16, 2021 0.1144 0.1298 0.1104 0.1150 79,969 -0.01(-9.73%)
Aug 13, 2021 0.1178 0.1299 0.1178 0.1274 24,000 +0.01(+6.17%)
Aug 12, 2021 0.1140 0.1300 0.1140 0.1200 145,244 -0.00(-2.76%)
Aug 11, 2021 0.1100 0.1300 0.1100 0.1234 191,994 +0.01(+5.83%)
Aug 10, 2021 0.1145 0.1166 0.1109 0.1166 93,331 +0.00(+4.11%)
Aug 09, 2021 0.1310 0.1310 0.1100 0.1120 109,339 -0.01(-6.12%)
Aug 06, 2021 0.1164 0.1201 0.1122 0.1193 93,968 +0.01(+6.33%)
Aug 05, 2021 0.1210 0.1225 0.1122 0.1122 72,817 -0.00(-3.19%)
Aug 04, 2021 0.1135 0.1219 0.1135 0.1159 152,306 -0.01(-6.98%)
Aug 03, 2021 0.1245 0.1247 0.1135 0.1246 24,144 +0.01(+11.05%)
Aug 02, 2021 0.1311 0.1379 0.1100 0.1122 45,977 -0.01(-6.50%)
Jul 30, 2021 0.1167 0.1200 0.1122 0.1200 61,311 +0.00(+2.92%)
Jul 29, 2021 0.1213 0.1213 0.1100 0.1166 56,334 +0.00(+3.19%)
Jul 28, 2021 0.1109 0.1233 0.1108 0.1130 31,131 -0.00(-1.74%)
Jul 27, 2021 0.1200 0.1238 0.1146 0.1150 147,104 -0.01(-7.26%)
Jul 26, 2021 0.1243 0.1243 0.1120 0.1240 282,340 +0.01(+7.17%)
Jul 23, 2021 0.1284 0.1309 0.1107 0.1157 106,497 +0.00(+0.96%)
Jul 22, 2021 0.1122 0.1317 0.1122 0.1146 115,757 -0.01(-11.09%)
Jul 21, 2021 0.1185 0.1300 0.1111 0.1289 78,561 +0.01(+12.09%)
Jul 20, 2021 0.1270 0.1270 0.1100 0.1150 94,453 -0.00(-1.46%)
Jul 19, 2021 0.1070 0.1360 0.1070 0.1167 107,513 -0.00(-1.52%)
Jul 16, 2021 0.1232 0.1293 0.1150 0.1185 68,081 -0.00(-2.15%)
Jul 15, 2021 0.1173 0.1275 0.1170 0.1211 70,100 -0.00(-2.02%)
Jul 14, 2021 0.1415 0.1415 0.1234 0.1236 112,272 +0.00(+0.32%)
Jul 13, 2021 0.1368 0.1368 0.1181 0.1232 176,856 +0.00(+3.70%)
Jul 12, 2021 0.1152 0.1350 0.1152 0.1188 99,930 -0.01(-8.40%)
Jul 09, 2021 0.1201 0.1350 0.1200 0.1297 38,562 -0.00(-2.19%)
Jul 08, 2021 0.1200 0.1326 0.1181 0.1326 162,258 +0.01(+4.00%)
Jul 07, 2021 0.1246 0.1286 0.1234 0.1275 52,053 -0.00(-1.32%)
Jul 06, 2021 0.1186 0.1441 0.1180 0.1292 370,123 +0.01(+5.81%)
Jul 02, 2021 0.1310 0.1310 0.1209 0.1221 90,582 -0.01(-6.08%)
Jul 01, 2021 0.1264 0.1350 0.1190 0.1300 57,904 +0.00(+0.00%)
Jun 30, 2021 0.1342 0.1342 0.1241 0.1300 138,829 +0.01(+6.91%)
Jun 29, 2021 0.1122 0.1248 0.1100 0.1216 91,983 -0.00(-1.14%)
Jun 28, 2021 0.1266 0.1266 0.1135 0.1230 70,353 +0.01(+4.33%)
Jun 25, 2021 0.1160 0.1231 0.1138 0.1179 132,939 -0.00(-4.07%)
Jun 24, 2021 0.1310 0.1318 0.1180 0.1229 623,373 -0.01(-5.46%)
Jun 23, 2021 0.1321 0.1321 0.1210 0.1300 90,258 +0.01(+4.00%)
Jun 22, 2021 0.1300 0.1301 0.1211 0.1250 42,091 -0.01(-3.85%)
Jun 21, 2021 0.1340 0.1340 0.1200 0.1300 130,558 +0.00(+0.78%)
Jun 18, 2021 0.1300 0.1349 0.1208 0.1290 169,391 -0.00(-0.77%)
Jun 17, 2021 0.1203 0.1306 0.1203 0.1300 118,358 +0.00(+1.56%)
Jun 16, 2021 0.1363 0.1363 0.1269 0.1280 117,580 -0.00(-1.54%)
Jun 15, 2021 0.1206 0.1320 0.1206 0.1300 83,683 -0.00(-1.37%)
Jun 14, 2021 0.1214 0.1440 0.1214 0.1318 165,293 -0.00(-0.30%)
Jun 11, 2021 0.1372 0.1445 0.1216 0.1322 177,488 +0.01(+7.57%)
Jun 10, 2021 0.1330 0.1330 0.1229 0.1229 271,003 -0.01(-7.32%)
Jun 09, 2021 0.1300 0.1418 0.1273 0.1326 229,486 -0.00(-0.30%)
Jun 08, 2021 0.1363 0.1450 0.1300 0.1330 191,412 -0.00(-2.42%)
Jun 07, 2021 0.1570 0.1570 0.1340 0.1363 210,406 -0.01(-5.35%)
Jun 04, 2021 0.1541 0.1541 0.1400 0.1440 148,944 +0.00(+0.00%)
Jun 03, 2021 0.1477 0.1493 0.1477 0.1440 123,086 +0.00(+2.86%)
Jun 02, 2021 0.1335 0.1457 0.1310 0.1400 75,158 -0.00(-1.55%)
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.