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

G6 Materials Corp (OP: GPHBF )

0.0575 -0.0097 (-14.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 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 (%)
Mar 31, 2015 0.6183 0.6262 0.6183 0.6262 10,125 -0.02(-3.66%)
Mar 30, 2015 0.6290 0.6500 0.6140 0.6500 19,718 +0.04(+7.26%)
Mar 27, 2015 0.6396 0.6396 0.6060 0.6060 1,350 -0.04(-6.34%)
Mar 26, 2015 0.6470 0.6470 0.6470 0.6470 1,113 -0.00(-0.49%)
Mar 25, 2015 0.6537 0.6600 0.6410 0.6502 14,000 -0.01(-1.62%)
Mar 24, 2015 0.6700 0.6820 0.6609 0.6609 10,400 -0.00(-0.02%)
Mar 23, 2015 0.6830 0.6910 0.6578 0.6610 33,425 +0.04(+7.13%)
Mar 20, 2015 0.6170 0.6170 0.6170 0.6170 370 +0.05(+8.06%)
Mar 19, 2015 0.6080 0.6110 0.5710 0.5710 3,576 -0.02(-3.22%)
Mar 18, 2015 0.5957 0.6150 0.5900 0.5900 14,306 -0.01(-1.83%)
Mar 17, 2015 0.6370 0.6470 0.6010 0.6010 14,734 -0.05(-7.82%)
Mar 16, 2015 0.5670 0.6630 0.5590 0.6520 115,111 +0.14(+27.34%)
Mar 13, 2015 0.5440 0.5440 0.5120 0.5120 11,050 -0.03(-6.06%)
Mar 12, 2015 0.6220 0.6220 0.5450 0.5450 5,738 -0.09(-13.75%)
Mar 11, 2015 0.6319 0.6319 0.6319 0.6319 1,589 -0.01(-2.06%)
Mar 10, 2015 0.6510 0.6514 0.6200 0.6452 15,200 -0.01(-1.27%)
Mar 09, 2015 0.6400 0.6570 0.6300 0.6535 15,225 +0.01(+2.27%)
Mar 06, 2015 0.6790 0.6790 0.6150 0.6390 10,588 -0.05(-7.79%)
Mar 05, 2015 0.7080 0.7248 0.6930 0.6930 141,767 -0.03(-4.02%)
Mar 04, 2015 0.7300 0.7100 0.7220 8,675 +0.01(+1.69%)
Mar 03, 2015 0.6790 0.6840 0.6790 0.7100 28,164 +0.08(+12.70%)
Mar 02, 2015 0.6100 0.6300 0.6088 0.6300 10,479 +0.05(+8.31%)
Feb 27, 2015 0.5819 0.6070 0.5750 0.5817 19,475 +0.01(+2.05%)
Feb 26, 2015 0.5500 0.5970 0.5469 0.5700 38,535 +0.03(+5.28%)
Feb 25, 2015 0.5050 0.5414 0.5414 1,725 +0.04(+7.21%)
Feb 24, 2015 0.5100 0.5210 0.5050 0.5050 17,100 +0.00(+0.00%)
Feb 23, 2015 0.5670 0.5670 0.5050 0.5050 7,144 -0.06(-9.82%)
Feb 20, 2015 0.5614 0.5730 0.5600 0.5600 6,550 +0.03(+6.52%)
Feb 19, 2015 0.5474 0.5713 0.5257 0.5257 13,120 -0.04(-7.45%)
Feb 18, 2015 0.5680 0.5680 0.5400 0.5680 21,000 +0.01(+2.71%)
Feb 17, 2015 0.6110 0.6110 0.5530 0.5530 45,923 -0.03(-4.66%)
Feb 13, 2015 0.5800 0.5800 0.5800 0 -0.05(-7.50%)
Feb 11, 2015 0.6270 0.6270 0.6270 14,000 -0.08(-11.69%)
Feb 10, 2015 0.7480 0.7640 0.7009 0.7100 20,645 -0.06(-7.43%)
Feb 09, 2015 0.7998 0.8020 0.7670 0.7670 39,555 -0.04(-5.07%)
Feb 06, 2015 0.8080 0.8080 0.7966 0.8080 25,550 -0.00(-0.25%)
Feb 05, 2015 0.8130 0.8430 0.8090 0.8100 47,583 +0.02(+2.04%)
Feb 04, 2015 0.8066 0.8629 0.7936 0.7938 35,736 +0.02(+2.24%)
Feb 03, 2015 0.7996 0.8750 0.7651 0.7764 66,127 -0.07(-8.42%)
Feb 02, 2015 0.8734 0.8781 0.8478 0.8478 60,708 -0.00(-0.55%)
Jan 30, 2015 0.8238 0.8880 0.8238 0.8525 160,521 +0.05(+5.77%)
Jan 29, 2015 0.7498 0.8780 0.7110 0.8060 51,550 +0.11(+16.31%)
Jan 28, 2015 0.6940 0.6940 0.6930 0.6930 2,950 +0.06(+9.07%)
Jan 27, 2015 0.6341 0.6555 0.6310 0.6354 18,510 -0.01(-2.25%)
Jan 26, 2015 0.6732 0.6736 0.6480 0.6500 11,850 -0.06(-8.54%)
Jan 23, 2015 0.7432 0.7432 0.6942 0.7107 33,955 -0.04(-5.09%)
Jan 22, 2015 0.7543 0.7669 0.7300 0.7488 14,698 -0.05(-6.28%)
Jan 21, 2015 0.7990 0.7990 0.7990 0.7990 3,994 +0.00(+0.31%)
Jan 20, 2015 0.7830 0.8160 0.7830 0.7965 13,326 +0.01(+1.72%)
Jan 16, 2015 0.7830 0.7830 0.7830 0 -0.03(-3.93%)
Jan 15, 2015 0.8009 0.8360 0.7910 0.8150 22,584 -0.03(-3.32%)
Jan 14, 2015 0.8410 0.8590 0.8410 0.8430 6,741 -0.01(-0.71%)
Jan 13, 2015 0.8490 0 -0.03(-3.08%)
Jan 12, 2015 0.8870 0.8870 0.8570 0.8760 5,719 -0.00(-0.34%)
Jan 09, 2015 0.8816 0.8820 0.8790 0.8790 3,444 +0.02(+2.33%)
Jan 08, 2015 0.8330 0.8600 0.8330 0.8590 580 -0.01(-1.15%)
Jan 06, 2015 0.8690 0.8690 0.8690 75 -0.00(-0.48%)
Jan 05, 2015 0.9058 0.9230 0.8732 0.8732 6,700 -0.05(-5.80%)
Jan 02, 2015 0.9270 0.9270 0.9270 0.9270 18,600 +0.03(+3.00%)
Dec 31, 2014 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Dec 30, 2014 0.9100 0.9100 0.9100 0.9100 1,000 +0.04(+4.60%)
Dec 29, 2014 0.8883 0.9000 0.8649 0.8700 62,038 -0.03(-3.85%)
Dec 26, 2014 0.9048 0.9048 0.9048 0.9048 3,359 +0.00(+0.53%)
Dec 24, 2014 0.9000 0.9000 0.9000 0 +0.08(+9.33%)
Dec 23, 2014 0.9240 0.9276 0.8231 0.8232 65,567 -0.10(-10.62%)
Dec 22, 2014 0.9400 0.9400 0.9160 0.9210 4,913 +0.02(+2.56%)
Dec 19, 2014 0.8970 0.8980 0.8970 0.8980 6,000 +0.04(+5.03%)
Dec 18, 2014 0.8490 0.8639 0.8490 0.8550 3,567 +0.01(+1.32%)
Dec 17, 2014 0.8200 0.8439 0.8200 0.8439 10,675 +0.03(+4.19%)
Dec 16, 2014 0.7936 0.8314 0.7936 0.8100 5,700 -0.11(-11.99%)
Dec 15, 2014 0.9428 0.9428 0.8830 0.9204 24,822 -0.04(-3.72%)
Dec 12, 2014 0.9287 0.9560 0.9287 0.9560 12,740 +0.02(+1.94%)
Dec 11, 2014 0.9387 0.9387 0.9378 0.9378 11,050 -0.01(-1.44%)
Dec 10, 2014 0.9180 0.9602 0.9180 0.9515 14,295 +0.06(+6.42%)
Dec 09, 2014 0.8760 0.9150 0.8455 0.8941 19,910 +0.01(+1.60%)
Dec 08, 2014 0.9900 0.9900 0.8770 0.8800 19,954 -0.10(-10.39%)
Dec 05, 2014 1.030 1.030 0.7637 0.9820 9,449 -0.12(-10.73%)
Dec 04, 2014 1.120 1.140 1.100 1.100 8,630 -0.01(-0.90%)
Dec 03, 2014 1.100 1.110 1.094 1.110 11,570 +0.02(+1.83%)
Dec 02, 2014 1.100 1.140 1.048 1.090 21,947 +0.09(+8.85%)
Dec 01, 2014 1.148 1.190 1.000 1.001 28,287 -0.24(-19.24%)
Nov 28, 2014 1.240 1.260 1.200 1.240 6,716 -0.06(-4.32%)
Nov 26, 2014 1.296 1.296 1.296 0 -0.01(-1.07%)
Nov 25, 2014 1.340 1.340 1.310 1.310 6,550 -0.00(-0.38%)
Nov 24, 2014 1.294 1.315 1.294 1.315 4,635 -0.07(-4.94%)
Nov 21, 2014 1.394 1.394 1.350 1.383 4,159 -0.01(-0.78%)
Nov 20, 2014 1.470 1.470 1.394 1.394 2,130 -0.06(-3.85%)
Nov 19, 2014 1.450 1.460 1.440 1.450 7,437 +0.01(+0.69%)
Nov 18, 2014 1.360 1.470 1.360 1.440 8,372 +0.09(+6.67%)
Nov 17, 2014 1.377 1.227 1.350 23,275 +0.12(+9.76%)
Nov 14, 2014 1.265 1.265 1.230 1.230 17,425 -0.01(-0.52%)
Nov 13, 2014 1.350 1.350 1.236 1.236 35,945 -0.09(-7.04%)
Nov 12, 2014 1.350 1.350 1.330 1.330 4,028 -0.02(-1.48%)
Nov 11, 2014 1.350 1.350 1.350 1.350 1,730 +0.04(+3.05%)
Nov 10, 2014 1.310 1.320 1.275 1.310 18,840 -0.01(-0.76%)
Nov 07, 2014 1.350 1.350 1.320 1.320 9,730 -0.12(-8.33%)
Nov 06, 2014 1.398 1.440 1.398 1.440 12,290 -0.01(-0.69%)
Nov 05, 2014 1.418 1.460 1.407 1.450 23,985 +0.01(+0.69%)
Nov 04, 2014 1.450 1.451 1.430 1.440 8,185 -0.04(-2.70%)
Nov 03, 2014 1.604 1.690 1.450 1.480 54,629 -0.05(-3.37%)
Oct 31, 2014 1.406 1.532 1.406 1.532 6,547 +0.22(+16.92%)
Oct 30, 2014 1.410 1.410 1.310 1.310 13,252 -0.13(-9.03%)
Oct 29, 2014 1.523 1.566 1.420 1.440 82,516 -0.15(-9.43%)
Oct 28, 2014 1.656 1.670 1.454 1.590 77,008 -0.11(-6.25%)
Oct 27, 2014 1.846 1.815 1.696 1.696 33,450 -0.12(-6.56%)
Oct 24, 2014 1.844 1.880 1.750 1.815 16,645 -0.22(-10.82%)
Oct 23, 2014 1.850 2.124 1.850 2.035 80,493 +0.24(+13.07%)
Oct 22, 2014 1.750 1.800 1.745 1.800 14,729 +0.04(+2.10%)
Oct 21, 2014 1.743 1.800 1.743 1.763 3,835 +0.06(+3.25%)
Oct 20, 2014 1.643 1.750 1.643 1.708 30,841 +0.06(+3.48%)
Oct 17, 2014 1.687 1.687 1.650 1.650 1,950 +0.18(+12.24%)
Oct 16, 2014 1.500 1.500 1.470 1.470 9,275 +0.06(+4.23%)
Oct 15, 2014 1.386 1.489 1.300 1.410 2,378 -0.14(-9.01%)
Oct 14, 2014 1.653 1.653 1.550 1.550 13,626 -0.15(-8.82%)
Oct 10, 2014 1.700 1.700 1.700 0 -0.12(-6.36%)
Oct 09, 2014 1.698 1.815 1.694 1.815 2,050 +0.12(+6.96%)
Oct 08, 2014 1.766 1.780 1.697 1.697 13,865 -0.07(-3.90%)
Oct 07, 2014 1.798 1.820 1.750 1.766 26,178 +0.07(+3.88%)
Oct 06, 2014 1.459 1.700 1.459 1.700 3,784 +0.25(+17.24%)
Oct 03, 2014 1.402 1.450 1.402 1.450 650 +0.05(+3.94%)
Oct 02, 2014 1.369 1.395 1.369 1.395 3,300 +0.03(+2.25%)
Oct 01, 2014 1.364 1.364 1.364 1.364 2,000 -0.03(-1.85%)
Sep 29, 2014 1.390 1.390 1.390 500 -0.11(-7.33%)
Sep 26, 2014 1.500 1.500 1.500 1.500 2,500 +0.07(+4.90%)
Sep 24, 2014 1.430 1.430 1.430 0 -0.06(-3.90%)
Sep 23, 2014 1.580 1.580 1.488 1.488 3,196 +0.04(+2.63%)
Sep 22, 2014 1.414 1.450 1.414 1.450 3,635 +0.15(+11.87%)
Sep 19, 2014 1.296 1.296 1.296 1.296 1,060 -0.05(-3.79%)
Sep 18, 2014 1.401 1.401 1.347 1.347 650 +0.03(+2.05%)
Sep 17, 2014 1.250 1.320 1.250 1.320 5,400 +0.03(+2.37%)
Sep 16, 2014 1.429 1.460 1.290 1.290 14,399 -0.39(-23.10%)
Sep 15, 2014 1.613 1.677 1.613 1.677 1,950 +0.09(+5.35%)
Sep 12, 2014 1.740 1.740 1.592 1.592 6,400 -0.12(-7.09%)
Sep 11, 2014 1.733 1.733 1.704 1.713 12,215 -0.05(-2.70%)
Sep 10, 2014 1.736 1.780 1.685 1.761 5,615 -0.16(-8.43%)
Sep 09, 2014 1.923 1.923 1.923 1.923 7,140 -0.00(-0.15%)
Sep 08, 2014 1.920 1.926 1.832 1.926 6,500 +0.27(+16.07%)
Sep 05, 2014 1.700 1.700 1.650 1.659 2,655 -0.26(-13.55%)
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.