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 (%)
Nov 30, 2015 0.2042 0.2042 0.1410 0.1410 40,735 -0.06(-30.68%)
Nov 27, 2015 0.2275 0.2275 0.2000 0.2034 11,000 -0.02(-7.63%)
Nov 25, 2015 0.2202 0.2202 0.2202 0 -0.03(-10.74%)
Nov 24, 2015 0.2950 0.2950 0.2467 0.2467 24,100 -0.03(-10.29%)
Nov 23, 2015 0.3200 0.3200 0.2710 0.2750 15,299 -0.05(-15.38%)
Nov 20, 2015 0.3668 0.3780 0.3249 0.3250 17,900 -0.05(-13.84%)
Nov 18, 2015 0.3772 0.3772 0.3772 0 -0.00(-0.45%)
Nov 17, 2015 0.3938 0.3960 0.3789 0.3789 6,750 -0.01(-1.43%)
Nov 16, 2015 0.3802 0.3868 0.3799 0.3844 7,855 +0.01(+3.92%)
Nov 13, 2015 0.3877 0.3877 0.3650 0.3699 19,780 -0.00(-0.46%)
Nov 11, 2015 0.3716 0.3716 0.3716 0 -0.03(-8.07%)
Nov 10, 2015 0.3563 0.4045 0.3563 0.4042 10,260 +0.02(+5.81%)
Nov 09, 2015 0.3820 0.3820 0.3820 0.3820 1,219 +0.01(+2.96%)
Nov 06, 2015 0.3939 0.3939 0.3550 0.3710 38,081 -0.03(-7.25%)
Nov 05, 2015 0.4045 0.4240 0.3668 0.4000 38,570 -0.01(-2.91%)
Nov 04, 2015 0.4300 0.4300 0.4120 0.4120 810 -0.00(-1.01%)
Nov 03, 2015 0.4369 0.4369 0.4162 0.4162 1,650 -0.07(-15.06%)
Nov 02, 2015 0.4940 0.4940 0.4380 0.4900 14,260 -0.01(-1.01%)
Oct 30, 2015 0.4270 0.4950 0.4270 0.4950 3,814 +0.05(+11.74%)
Oct 29, 2015 0.4860 0.4860 0.4430 0.4430 12,162 -0.02(-4.94%)
Oct 28, 2015 0.4570 0.4660 0.4570 0.4660 5,000 +0.01(+2.15%)
Oct 27, 2015 0.4390 0.4562 0.4390 0.4562 8,136 -0.01(-2.52%)
Oct 26, 2015 0.4680 0.4680 0.4680 0.4680 4,000 +0.03(+7.34%)
Oct 23, 2015 0.4510 0.4510 0.4360 0.4360 1,300 -0.01(-2.68%)
Oct 22, 2015 0.4700 0.4700 0.4310 0.4480 3,550 +0.02(+3.70%)
Oct 21, 2015 0.4600 0.4700 0.4320 0.4320 13,846 -0.01(-3.14%)
Oct 20, 2015 0.4460 0.4460 0.4460 0.4460 8,090 -0.01(-2.41%)
Oct 19, 2015 0.4570 0.4570 0.4570 0.4570 3,500 -0.03(-5.85%)
Oct 16, 2015 0.4854 0.4854 0.4854 0.4854 1,010 +0.03(+6.45%)
Oct 15, 2015 0.4545 0.4560 0.4437 0.4560 17,500 -0.01(-1.43%)
Oct 14, 2015 0.4626 0.4626 0.4626 0.4626 1,500 -0.00(-0.73%)
Oct 13, 2015 0.4700 0.4800 0.4539 0.4660 14,746 -0.02(-4.55%)
Oct 09, 2015 0.4882 0.4882 0.4882 0 +0.03(+5.67%)
Oct 08, 2015 0.4620 0.4620 0.4620 0.4620 3,000 -0.03(-6.35%)
Oct 06, 2015 0.4933 0.4933 0.4933 0 +0.03(+7.24%)
Oct 02, 2015 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
Oct 01, 2015 0.4777 0.4900 0.4777 0.4900 16,000 +0.01(+1.91%)
Sep 30, 2015 0.4830 0.4830 0.4808 0.4808 4,675 -0.01(-2.24%)
Sep 29, 2015 0.4519 0.4918 0.4519 0.4918 2,409 +0.01(+1.40%)
Sep 28, 2015 0.5000 0.5000 0.4850 0.4850 17,000 -0.01(-1.12%)
Sep 25, 2015 0.4930 0.5000 0.4905 0.4905 16,332 +0.02(+4.61%)
Sep 24, 2015 0.4574 0.4689 0.4574 0.4689 22,660 +0.01(+2.11%)
Sep 23, 2015 0.5100 0.5170 0.4592 0.4592 45,000 -0.05(-9.94%)
Sep 22, 2015 0.5099 0.5099 0.5099 0.5099 14,000 +0.01(+1.98%)
Sep 21, 2015 0.4810 0.5000 0.4808 0.5000 22,100 +0.00(+0.42%)
Sep 18, 2015 0.5025 0.5030 0.4979 0.4979 18,000 +0.02(+5.24%)
Sep 17, 2015 0.5050 0.5132 0.4731 0.4731 18,965 -0.02(-3.09%)
Sep 16, 2015 0.4882 0.4882 0.4882 0.4882 11,000 -0.02(-4.46%)
Sep 15, 2015 0.4801 0.5110 0.4801 0.5110 10,500 +0.02(+3.23%)
Sep 14, 2015 0.4920 0.5103 0.4920 0.4950 6,475 -0.00(-0.60%)
Sep 10, 2015 0.4980 0.4980 0.4980 0 +0.00(+0.40%)
Sep 09, 2015 0.4990 0.4990 0.4815 0.4960 6,180 +0.02(+3.55%)
Sep 08, 2015 0.4790 0.4790 0.4790 0.4790 700 -0.02(-3.43%)
Sep 04, 2015 0.4960 0.4960 0.4960 0 -0.02(-4.39%)
Sep 03, 2015 0.5073 0.5198 0.5072 0.5188 2,700 +0.00(+0.15%)
Sep 02, 2015 0.5190 0.5190 0.5100 0.5180 5,385 +0.06(+12.61%)
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.