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

G6 Materials Corp (OP: GPHBF )

0.0600 +0.0099 (+19.76%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 26, 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 (%)
May 29, 2020 0.0550 0.0670 0.0550 0.0670 119,900 +0.00(+5.35%)
May 28, 2020 0.0470 0.0667 0.0470 0.0636 29,196 -0.00(-5.07%)
May 27, 2020 0.0601 0.0670 0.0530 0.0670 45,662 +0.01(+13.56%)
May 26, 2020 0.0630 0.0689 0.0500 0.0590 717,647 -0.01(-14.49%)
May 22, 2020 0.0860 0.0860 0.0690 0.0690 379,700 -0.01(-16.06%)
May 21, 2020 0.0810 0.0897 0.0810 0.0822 19,375 +0.00(+5.66%)
May 20, 2020 0.0930 0.0930 0.0710 0.0778 39,623 -0.00(-4.54%)
May 19, 2020 0.1000 0.1000 0.0815 0.0815 54,820 +0.00(+1.88%)
May 18, 2020 0.0950 0.1100 0.0800 0.0800 69,528 -0.01(-10.91%)
May 15, 2020 0.0880 0.1007 0.0777 0.0898 608,000 -0.00(-2.39%)
May 14, 2020 0.0971 0.1000 0.0801 0.0920 74,561 -0.01(-5.25%)
May 13, 2020 0.0804 0.0971 0.0760 0.0971 89,683 +0.02(+33.01%)
May 12, 2020 0.0851 0.0860 0.0730 0.0730 58,699 -0.01(-13.10%)
May 11, 2020 0.0908 0.0908 0.0785 0.0840 115,731 +0.01(+8.39%)
May 08, 2020 0.0680 0.0837 0.0680 0.0775 185,400 -0.00(-0.39%)
May 07, 2020 0.0735 0.0800 0.0735 0.0778 103,300 +0.01(+7.16%)
May 06, 2020 0.0800 0.0820 0.0701 0.0726 39,601 -0.01(-9.25%)
May 05, 2020 0.0840 0.0840 0.0690 0.0800 128,600 +0.00(+0.13%)
May 04, 2020 0.0865 0.0865 0.0695 0.0799 213,039 -0.00(-5.11%)
May 01, 2020 0.0771 0.0842 0.0730 0.0842 98,700 +0.01(+7.26%)
Apr 30, 2020 0.0815 0.0900 0.0780 0.0785 56,131 -0.00(-1.63%)
Apr 29, 2020 0.0806 0.0910 0.0700 0.0798 127,932 -0.00(-0.99%)
Apr 28, 2020 0.0920 0.1053 0.0800 0.0806 251,373 +0.00(+0.75%)
Apr 27, 2020 0.0620 0.0925 0.0620 0.0800 579,441 +0.02(+33.33%)
Apr 24, 2020 0.0540 0.0689 0.0540 0.0600 155,400 -0.01(-7.69%)
Apr 23, 2020 0.0650 0.0650 0.0600 0.0650 14,300 +0.00(+5.18%)
Apr 22, 2020 0.0638 0.0665 0.0600 0.0618 98,800 -0.00(-4.19%)
Apr 21, 2020 0.0708 0.0719 0.0600 0.0645 28,556 -0.00(-6.52%)
Apr 20, 2020 0.0700 0.0700 0.0620 0.0690 37,600 -0.00(-1.43%)
Apr 17, 2020 0.0748 0.0770 0.0680 0.0700 88,800 +0.00(+0.00%)
Apr 16, 2020 0.0545 0.0740 0.0545 0.0700 291,848 +0.01(+24.11%)
Apr 15, 2020 0.0570 0.0605 0.0550 0.0564 154,700 -0.00(-7.24%)
Apr 14, 2020 0.0700 0.0745 0.0564 0.0608 56,319 -0.01(-15.56%)
Apr 13, 2020 0.0631 0.0725 0.0594 0.0720 110,845 +0.01(+10.77%)
Apr 09, 2020 0.0675 0.0700 0.0620 0.0650 118,000 +0.00(+0.00%)
Apr 08, 2020 0.0655 0.0655 0.0579 0.0650 64,576 -0.00(-2.26%)
Apr 07, 2020 0.0750 0.0750 0.0617 0.0665 238,224 -0.01(-16.87%)
Apr 06, 2020 0.0680 0.0869 0.0680 0.0800 170,587 +0.01(+17.65%)
Apr 03, 2020 0.0556 0.0680 0.0556 0.0680 82,000 +0.01(+13.33%)
Apr 02, 2020 0.0550 0.0600 0.0504 0.0600 143,100 -0.00(-3.23%)
Apr 01, 2020 0.0600 0.0700 0.0580 0.0620 184,350 +0.01(+20.39%)
Mar 31, 2020 0.0515 0.0550 0.0450 0.0515 72,318 -0.01(-10.43%)
Mar 30, 2020 0.0500 0.0690 0.0500 0.0575 582,025 +0.00(+4.55%)
Mar 27, 2020 0.0440 0.0589 0.0375 0.0550 810,500 +0.03(+83.33%)
Mar 26, 2020 0.0239 0.0407 0.0239 0.0300 15,562 +0.01(+29.87%)
Mar 25, 2020 0.0270 0.0300 0.0180 0.0231 92,501 -0.01(-25.48%)
Mar 24, 2020 0.0300 0.0310 0.0200 0.0310 5,900 +0.00(+6.90%)
Mar 23, 2020 0.0169 0.0309 0.0169 0.0290 38,514 +0.00(+16.00%)
Mar 20, 2020 0.0330 0.0330 0.0231 0.0250 55,600 +0.00(+0.00%)
Mar 19, 2020 0.0181 0.0300 0.0180 0.0250 62,278 +0.01(+25.00%)
Mar 18, 2020 0.0268 0.0268 0.0200 0.0200 50,044 -0.01(-32.43%)
Mar 17, 2020 0.0289 0.0334 0.0200 0.0296 27,648 -0.00(-11.90%)
Mar 16, 2020 0.0340 0.0340 0.0180 0.0336 23,185 +0.00(+2.75%)
Mar 13, 2020 0.0253 0.0327 0.0253 0.0327 3,500 +0.00(+15.96%)
Mar 12, 2020 0.0167 0.0309 0.0160 0.0282 74,049 +0.00(+20.00%)
Mar 11, 2020 0.0299 0.0299 0.0235 0.0235 9,333 -0.00(-0.42%)
Mar 10, 2020 0.0196 0.0279 0.0196 0.0236 51,990 +0.00(+8.26%)
Mar 09, 2020 0.0300 0.0363 0.0218 0.0218 73,400 -0.01(-31.23%)
Mar 06, 2020 0.0340 0.0349 0.0287 0.0317 87,600 -0.00(-8.91%)
Mar 05, 2020 0.0348 0.0348 0.0348 0.0348 5,000 +0.00(+9.78%)
Mar 04, 2020 0.0330 0.0330 0.0317 0.0317 7,200 -0.01(-18.09%)
Mar 03, 2020 0.0300 0.0387 0.0300 0.0387 13,095 +0.01(+27.30%)
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.