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 (%)
Dec 30, 2016 0.1360 0.1360 0.1360 0 +0.01(+9.06%)
Dec 29, 2016 0.1279 0.1279 0.1247 0.1247 1,600 +0.01(+8.06%)
Dec 28, 2016 0.1246 0.1246 0.1154 0.1154 15,612 -0.00(-3.83%)
Dec 27, 2016 0.1200 0.1200 0.1200 0.1200 297 +0.01(+4.90%)
Dec 23, 2016 0.1144 0.1144 0.1144 0 +0.00(+4.00%)
Dec 22, 2016 0.1200 0.1200 0.1100 0.1100 71,500 -0.02(-15.38%)
Dec 21, 2016 0.1326 0.1357 0.1300 0.1300 65,800 -0.00(-1.66%)
Dec 20, 2016 0.1282 0.1328 0.1214 0.1322 203,960 +0.02(+15.76%)
Dec 19, 2016 0.1280 0.1284 0.1142 0.1142 46,247 -0.01(-8.35%)
Dec 16, 2016 0.1300 0.1300 0.1246 0.1246 21,350 -0.00(-3.56%)
Dec 15, 2016 0.1282 0.1349 0.1210 0.1292 38,831 -0.00(-1.37%)
Dec 14, 2016 0.1373 0.1413 0.1310 0.1310 9,000 -0.00(-0.76%)
Dec 13, 2016 0.1353 0.1370 0.1310 0.1320 8,325 -0.00(-0.23%)
Dec 12, 2016 0.1380 0.1400 0.1323 0.1323 52,350 -0.01(-5.50%)
Dec 09, 2016 0.1316 0.1423 0.1316 0.1400 2,000 -0.00(-3.17%)
Dec 08, 2016 0.1412 0.1480 0.1412 0.1446 17,325 +0.01(+9.54%)
Dec 07, 2016 0.1443 0.1443 0.1320 0.1320 6,200 -0.01(-4.28%)
Dec 06, 2016 0.1266 0.1379 0.1266 0.1379 3,500 +0.01(+6.65%)
Dec 05, 2016 0.1410 0.1410 0.1293 0.1293 13,450 -0.01(-5.90%)
Dec 02, 2016 0.1419 0.1419 0.1301 0.1374 10,890 -0.01(-4.52%)
Dec 01, 2016 0.1350 0.1439 0.1350 0.1439 27,250 +0.01(+9.68%)
Nov 30, 2016 0.1312 0.1321 0.1312 0.1312 6,048 -0.01(-3.88%)
Nov 29, 2016 0.1437 0.1437 0.1329 0.1365 123,645 +0.00(+3.41%)
Nov 28, 2016 0.1430 0.1430 0.1310 0.1320 35,640 +0.00(+1.46%)
Nov 25, 2016 0.1301 0.1301 0.1301 0.1301 819 -0.00(-1.44%)
Nov 23, 2016 0.1320 0.1320 0.1320 0 -0.00(-2.94%)
Nov 22, 2016 0.1441 0.1441 0.1360 0.1360 37,300 -0.00(-2.86%)
Nov 21, 2016 0.1310 0.1463 0.1310 0.1400 58,786 +0.00(+3.47%)
Nov 18, 2016 0.1400 0.1460 0.1350 0.1353 39,130 -0.01(-5.52%)
Nov 17, 2016 0.1432 0.1361 0.1432 12,499 +0.01(+6.00%)
Nov 16, 2016 0.1450 0.1450 0.1351 0.1351 17,000 -0.00(-3.50%)
Nov 15, 2016 0.1350 0.1400 0.1350 0.1400 20,800 -0.00(-1.75%)
Nov 14, 2016 0.1384 0.1425 0.1355 0.1425 23,080 +0.00(+2.74%)
Nov 11, 2016 0.1387 0.1450 0.1387 0.1387 45,305 -0.00(-2.67%)
Nov 10, 2016 0.1350 0.1425 0.1350 0.1425 49,200 -0.01(-6.25%)
Nov 09, 2016 0.1351 0.1540 0.1351 0.1520 67,900 +0.02(+11.76%)
Nov 08, 2016 0.1360 0.1360 0.1360 0.1360 4,000 -0.01(-3.72%)
Nov 07, 2016 0.1300 0.1500 0.1300 0.1412 23,800 +0.00(+3.10%)
Nov 04, 2016 0.1350 0.1437 0.1300 0.1370 46,338 -0.01(-4.66%)
Nov 03, 2016 0.1432 0.1437 0.1400 0.1437 8,472 +0.00(+2.64%)
Nov 02, 2016 0.1350 0.1440 0.1350 0.1400 11,010 -0.00(-2.78%)
Nov 01, 2016 0.1480 0.1650 0.1300 0.1440 341,575 -0.01(-7.10%)
Oct 31, 2016 0.1375 0.1550 0.1375 0.1550 30,450 +0.01(+3.33%)
Oct 28, 2016 0.1400 0.1518 0.1300 0.1500 215,500 +0.01(+10.70%)
Oct 27, 2016 0.1355 0.1355 0.1355 0.1355 1,600 +0.00(+0.37%)
Oct 26, 2016 0.1350 0.1461 0.1350 0.1350 19,990 +0.00(+1.58%)
Oct 25, 2016 0.1400 0.1400 0.1329 0.1329 27,300 -0.01(-7.64%)
Oct 24, 2016 0.1520 0.1520 0.1400 0.1439 81,241 -0.00(-0.42%)
Oct 21, 2016 0.1400 0.1450 0.1400 0.1445 11,431 -0.00(-0.34%)
Oct 20, 2016 0.1492 0.1492 0.1450 0.1450 11,000 -0.00(-1.63%)
Oct 19, 2016 0.1502 0.1502 0.1450 0.1474 9,250 -0.00(-2.51%)
Oct 18, 2016 0.1350 0.1512 0.1350 0.1512 42,500 +0.01(+5.37%)
Oct 17, 2016 0.1504 0.1504 0.1390 0.1435 46,221 -0.00(-2.18%)
Oct 14, 2016 0.1675 0.1800 0.1467 0.1467 21,400 -0.02(-12.68%)
Oct 13, 2016 0.1435 0.1742 0.1372 0.1680 77,308 +0.02(+13.06%)
Oct 12, 2016 0.1367 0.1486 0.1350 0.1486 33,295 +0.01(+4.43%)
Oct 11, 2016 0.1381 0.1423 0.1351 0.1423 11,499 -0.01(-8.78%)
Oct 10, 2016 0.1470 0.1560 0.1470 0.1560 5,999 +0.02(+13.87%)
Oct 07, 2016 0.1370 0.1370 0.1370 0.1370 200 +0.00(+1.48%)
Oct 06, 2016 0.1457 0.1457 0.1350 0.1350 10,500 -0.02(-12.90%)
Oct 05, 2016 0.1381 0.1550 0.1381 0.1550 58,500 +0.01(+10.71%)
Oct 04, 2016 0.1481 0.1481 0.1400 0.1400 8,000 +0.00(+3.32%)
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.