Skip to main content

G6 Materials Corp (OP: GPHBF )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 0.0386 0.0387 0.0300 0.0304 66,945 -0.01(-21.24%)
Feb 28, 2020 0.0300 0.0386 0.0250 0.0386 112,400 -0.00(-0.26%)
Feb 27, 2020 0.0389 0.0390 0.0300 0.0387 224,588 -0.00(-0.26%)
Feb 26, 2020 0.0313 0.0388 0.0313 0.0388 38,100 -0.00(-0.26%)
Feb 25, 2020 0.0383 0.0389 0.0300 0.0389 58,287 +0.00(+2.91%)
Feb 24, 2020 0.0400 0.0400 0.0300 0.0378 333,851 -0.00(-3.32%)
Feb 21, 2020 0.0339 0.0391 0.0339 0.0391 111,300 +0.01(+15.34%)
Feb 20, 2020 0.0255 0.0379 0.0255 0.0339 34,865 +0.00(+13.00%)
Feb 19, 2020 0.0343 0.0343 0.0300 0.0300 43,197 -0.01(-17.13%)
Feb 18, 2020 0.0383 0.0389 0.0296 0.0362 10,526 +0.00(+5.54%)
Feb 14, 2020 0.0390 0.0390 0.0343 0.0343 8,600 -0.00(-6.03%)
Feb 13, 2020 0.0365 0.0380 0.0365 0.0365 7,250 -0.00(-2.93%)
Feb 12, 2020 0.0327 0.0390 0.0300 0.0376 27,416 +0.00(+14.98%)
Feb 11, 2020 0.0400 0.0400 0.0300 0.0327 109,440 +0.00(+2.51%)
Feb 10, 2020 0.0290 0.0360 0.0290 0.0319 80,180 -0.00(-4.78%)
Feb 07, 2020 0.0388 0.0388 0.0323 0.0335 9,700 -0.00(-7.97%)
Feb 06, 2020 0.0348 0.0406 0.0330 0.0364 131,236 +0.00(+5.51%)
Feb 05, 2020 0.0400 0.0430 0.0345 0.0345 56,100 -0.00(-1.15%)
Feb 04, 2020 0.0400 0.0430 0.0313 0.0349 53,185 +0.00(+16.33%)
Feb 03, 2020 0.0400 0.0427 0.0300 0.0300 25,675 +0.00(+0.00%)
Jan 31, 2020 0.0400 0.0400 0.0300 0.0300 9,900 -0.01(-25.00%)
Jan 30, 2020 0.0399 0.0400 0.0344 0.0400 17,800 +0.00(+0.00%)
Jan 29, 2020 0.0380 0.0430 0.0291 0.0400 53,400 +0.00(+5.26%)
Jan 28, 2020 0.0400 0.0429 0.0380 0.0380 4,005 -0.00(-2.81%)
Jan 27, 2020 0.0375 0.0400 0.0375 0.0391 8,870 +0.00(+7.12%)
Jan 24, 2020 0.0400 0.0400 0.0365 0.0365 6,000 -0.00(-8.75%)
Jan 23, 2020 0.0375 0.0400 0.0375 0.0400 67,136 +0.00(+4.17%)
Jan 22, 2020 0.0433 0.0433 0.0361 0.0384 33,148 -0.00(-3.76%)
Jan 21, 2020 0.0295 0.0400 0.0295 0.0399 119,852 +0.00(+13.68%)
Jan 17, 2020 0.0395 0.0395 0.0338 0.0351 7,500 -0.00(-12.25%)
Jan 16, 2020 0.0400 0.0400 0.0340 0.0400 80,720 +0.00(+8.70%)
Jan 15, 2020 0.0400 0.0400 0.0300 0.0368 101,305 -0.00(-8.00%)
Jan 14, 2020 0.0432 0.0432 0.0320 0.0400 60,401 +0.00(+2.56%)
Jan 13, 2020 0.0425 0.0425 0.0320 0.0390 31,085 +0.00(+1.83%)
Jan 10, 2020 0.0320 0.0400 0.0320 0.0383 53,200 +0.01(+19.69%)
Jan 09, 2020 0.0400 0.0400 0.0320 0.0320 16,250 -0.01(-20.00%)
Jan 08, 2020 0.0374 0.0400 0.0360 0.0400 27,642 +0.00(+0.00%)
Jan 07, 2020 0.0374 0.0400 0.0320 0.0400 76,509 -0.00(-1.23%)
Jan 06, 2020 0.0437 0.0437 0.0336 0.0405 89,378 +0.00(+1.25%)
Jan 03, 2020 0.0296 0.0435 0.0296 0.0400 23,800 +0.00(+0.00%)
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.