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

G6 Materials Corp (OP: GPHBF )

0.0525 -0.0150 (-22.22%)
Streaming Delayed Price Updated: 1:43 PM 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 (%)
Sep 28, 2018 0.0912 0.0950 0.0890 0.0890 28,500 +0.00(+4.71%)
Sep 27, 2018 0.0899 0.0900 0.0850 0.0850 27,507 +0.01(+6.25%)
Sep 26, 2018 0.0960 0.0960 0.0800 0.0800 138,353 -0.01(-11.11%)
Sep 25, 2018 0.0874 0.0900 0.0771 0.0900 71,969 +0.00(+3.57%)
Sep 24, 2018 0.0871 0.0900 0.0800 0.0869 80,920 +0.01(+14.34%)
Sep 21, 2018 0.0877 0.0900 0.0760 0.0760 14,300 +0.00(+0.40%)
Sep 20, 2018 0.0840 0.0870 0.0757 0.0757 50,876 +0.00(+0.80%)
Sep 19, 2018 0.0780 0.0836 0.0750 0.0751 29,610 -0.01(-6.24%)
Sep 18, 2018 0.0744 0.0848 0.0744 0.0801 20,109 -0.01(-6.53%)
Sep 17, 2018 0.0899 0.0899 0.0731 0.0857 34,389 -0.00(-4.78%)
Sep 14, 2018 0.0865 0.0900 0.0742 0.0900 31,900 +0.00(+3.09%)
Sep 13, 2018 0.0720 0.0900 0.0718 0.0873 19,999 +0.02(+22.96%)
Sep 12, 2018 0.0677 0.0800 0.0660 0.0710 19,025 -0.02(-18.95%)
Sep 11, 2018 0.0875 0.0900 0.0735 0.0876 32,900 +0.00(+4.41%)
Sep 10, 2018 0.0780 0.0839 0.0700 0.0839 132,499 -0.00(-0.12%)
Sep 07, 2018 0.0894 0.0894 0.0800 0.0840 135,500 -0.00(-2.33%)
Sep 06, 2018 0.0854 0.0949 0.0852 0.0860 86,320 +0.00(+2.38%)
Sep 05, 2018 0.0849 0.0878 0.0835 0.0840 127,699 -0.00(-1.18%)
Sep 04, 2018 0.0792 0.0923 0.0778 0.0850 48,900 -0.00(-5.56%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 -0.00(-3.02%)
Aug 30, 2018 0.0950 0.0980 0.0867 0.0928 24,600 +0.00(+3.11%)
Aug 29, 2018 0.0900 0.0991 0.0900 0.0900 39,100 -0.00(-5.16%)
Aug 28, 2018 0.0966 0.0981 0.0900 0.0949 29,796 +0.01(+11.38%)
Aug 27, 2018 0.0935 0.1049 0.0852 0.0852 123,982 -0.01(-8.88%)
Aug 24, 2018 0.0983 0.1000 0.0890 0.0935 13,900 -0.01(-5.84%)
Aug 23, 2018 0.0999 0.1000 0.0907 0.0993 68,500 +0.01(+10.58%)
Aug 22, 2018 0.0961 0.1051 0.0898 0.0898 94,817 -0.01(-11.00%)
Aug 21, 2018 0.0960 0.1009 0.0939 0.1009 4,201 +0.01(+7.34%)
Aug 20, 2018 0.0992 0.0999 0.0930 0.0940 40,296 +0.00(+4.33%)
Aug 17, 2018 0.1080 0.1080 0.0900 0.0901 18,500 -0.01(-9.99%)
Aug 16, 2018 0.1000 0.1010 0.0891 0.1001 36,931 +0.00(+0.10%)
Aug 15, 2018 0.1000 0.1000 0.0930 0.1000 29,710 +0.00(+0.00%)
Aug 14, 2018 0.0950 0.1000 0.0936 0.1000 69,690 +0.01(+5.26%)
Aug 13, 2018 0.0900 0.1000 0.0900 0.0950 38,814 +0.00(+0.00%)
Aug 10, 2018 0.0990 0.1020 0.0950 0.0950 24,000 +0.00(+0.00%)
Aug 09, 2018 0.0980 0.1018 0.0950 0.0950 32,602 -0.01(-5.00%)
Aug 08, 2018 0.1100 0.1100 0.0950 0.1000 69,300 -0.00(-0.70%)
Aug 07, 2018 0.1079 0.1100 0.0951 0.1007 46,327 -0.01(-12.43%)
Aug 06, 2018 0.1030 0.1150 0.0961 0.1150 4,250 +0.01(+11.65%)
Aug 03, 2018 0.1024 0.1030 0.1024 0.1030 1,500 -0.00(-1.62%)
Aug 02, 2018 0.1072 0.1094 0.1047 0.1047 4,844 -0.00(-3.68%)
Aug 01, 2018 0.1033 0.1126 0.0950 0.1087 14,445 +0.01(+7.62%)
Jul 31, 2018 0.1110 0.1110 0.0961 0.1010 45,664 -0.00(-4.17%)
Jul 30, 2018 0.1052 0.1094 0.1051 0.1054 17,099 +0.01(+5.40%)
Jul 27, 2018 0.1014 0.1045 0.0910 0.1000 12,400 +0.00(+0.00%)
Jul 26, 2018 0.1025 0.1025 0.0940 0.1000 24,300 +0.01(+6.38%)
Jul 25, 2018 0.0906 0.1039 0.0900 0.0940 21,739 -0.01(-9.62%)
Jul 24, 2018 0.1040 0.0925 0.1040 55,041 +0.00(+3.38%)
Jul 23, 2018 0.0976 0.1040 0.0900 0.1006 57,030 +0.00(+3.50%)
Jul 20, 2018 0.1040 0.1040 0.0971 0.0972 6,814 +0.01(+6.81%)
Jul 19, 2018 0.1032 0.1050 0.0910 0.0910 12,880 -0.01(-12.67%)
Jul 18, 2018 0.1022 0.1042 0.0910 0.1042 12,293 +0.01(+15.78%)
Jul 17, 2018 0.1000 0.1002 0.0900 0.0900 11,440 -0.01(-11.76%)
Jul 16, 2018 0.1030 0.1039 0.0900 0.1020 23,993 +0.01(+8.51%)
Jul 13, 2018 0.1000 0.1044 0.0920 0.0940 29,629 -0.01(-8.36%)
Jul 12, 2018 0.1090 0.1090 0.1026 0.1026 16,055 -0.00(-1.37%)
Jul 11, 2018 0.1000 0.1040 0.0950 0.1040 76,600 +0.00(+4.00%)
Jul 10, 2018 0.0970 0.1048 0.0970 0.1000 17,407 +0.00(+0.84%)
Jul 09, 2018 0.1140 0.1140 0.0903 0.0992 30,566 -0.00(-4.64%)
Jul 06, 2018 0.0927 0.1050 0.0900 0.1040 14,415 +0.02(+26.67%)
Jul 05, 2018 0.1040 0.1040 0.0821 0.0821 37,266 -0.02(-21.06%)
Jul 03, 2018 0.1040 0.1040 0.1040 0 +0.01(+15.56%)
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.