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 (%)
Mar 29, 2018 0.1190 0.1190 0.1190 0 -0.01(-4.03%)
Mar 28, 2018 0.1219 0.1250 0.1219 0.1240 40,518 +0.00(+0.00%)
Mar 27, 2018 0.1290 0.1305 0.1230 0.1240 67,700 -0.01(-3.88%)
Mar 26, 2018 0.1192 0.1310 0.1192 0.1290 24,197 +0.00(+3.70%)
Mar 23, 2018 0.1250 0.1302 0.1244 0.1244 22,680 -0.00(-0.48%)
Mar 22, 2018 0.1257 0.1275 0.1250 0.1250 35,400 -0.00(-1.26%)
Mar 21, 2018 0.1300 0.1335 0.1257 0.1266 175,872 +0.00(+0.08%)
Mar 20, 2018 0.1380 0.1380 0.1265 0.1265 157,381 -0.00(-2.69%)
Mar 19, 2018 0.1380 0.1380 0.1300 0.1300 22,390 +0.00(+0.00%)
Mar 16, 2018 0.1380 0.1380 0.1300 0.1300 3,495 -0.00(-3.60%)
Mar 15, 2018 0.1380 0.1380 0.1253 0.1348 247,068 -0.00(-1.57%)
Mar 14, 2018 0.1380 0.1380 0.1293 0.1370 57,993 -0.00(-0.72%)
Mar 13, 2018 0.1390 0.1395 0.1332 0.1380 50,880 -0.00(-0.72%)
Mar 12, 2018 0.1345 0.1390 0.1280 0.1390 15,432 +0.00(+1.44%)
Mar 09, 2018 0.1399 0.1399 0.1260 0.1370 66,322 -0.00(-1.06%)
Mar 08, 2018 0.1310 0.1390 0.1219 0.1385 65,044 +0.00(+3.67%)
Mar 07, 2018 0.1296 0.1380 0.1260 0.1336 26,344 -0.00(-2.98%)
Mar 06, 2018 0.1203 0.1400 0.1203 0.1377 63,300 +0.02(+14.75%)
Mar 05, 2018 0.1330 0.1200 0.1200 40,273 -0.01(-7.69%)
Mar 02, 2018 0.1330 0.1330 0.1223 0.1300 61,255 -0.00(-2.03%)
Mar 01, 2018 0.1360 0.1360 0.1250 0.1327 60,781 +0.01(+6.16%)
Feb 28, 2018 0.1370 0.1370 0.1250 0.1250 87,772 -0.01(-3.85%)
Feb 27, 2018 0.1258 0.1335 0.1235 0.1300 28,268 +0.00(+1.40%)
Feb 26, 2018 0.1280 0.1360 0.1243 0.1282 158,819 -0.00(-3.10%)
Feb 23, 2018 0.1380 0.1380 0.1255 0.1323 84,200 -0.00(-2.79%)
Feb 22, 2018 0.1348 0.1427 0.1300 0.1361 101,957 +0.01(+5.83%)
Feb 21, 2018 0.1541 0.1580 0.1281 0.1286 484,349 -0.01(-7.48%)
Feb 20, 2018 0.1249 0.1400 0.1249 0.1390 170,920 -0.01(-4.14%)
Feb 16, 2018 0.1450 0.1450 0.1450 0 +0.01(+9.56%)
Feb 15, 2018 0.1310 0.1478 0.1300 0.1323 15,340 -0.01(-5.46%)
Feb 14, 2018 0.1406 0.1406 0.1323 0.1400 35,336 +0.00(+0.78%)
Feb 13, 2018 0.1350 0.1400 0.1350 0.1389 1,150 +0.01(+7.68%)
Feb 12, 2018 0.1345 0.1450 0.1289 0.1290 45,343 -0.01(-3.73%)
Feb 09, 2018 0.1427 0.1500 0.1340 0.1340 94,705 -0.00(-0.74%)
Feb 08, 2018 0.1320 0.1480 0.1320 0.1350 38,571 +0.00(+2.82%)
Feb 07, 2018 0.1350 0.1490 0.1313 0.1313 31,050 +0.00(+1.00%)
Feb 06, 2018 0.1256 0.1390 0.1210 0.1300 199,920 -0.01(-5.80%)
Feb 05, 2018 0.1470 0.1495 0.1309 0.1380 35,849 -0.01(-8.00%)
Feb 02, 2018 0.1493 0.1533 0.1446 0.1500 139,009 +0.00(+0.47%)
Feb 01, 2018 0.1350 0.1708 0.1350 0.1493 180,901 +0.01(+11.17%)
Jan 31, 2018 0.1282 0.1415 0.1282 0.1343 215,984 +0.00(+3.31%)
Jan 30, 2018 0.1551 0.1278 0.1300 506,405 -0.03(-16.18%)
Jan 29, 2018 0.1680 0.1680 0.1500 0.1551 211,581 -0.00(-3.06%)
Jan 26, 2018 0.1661 0.1680 0.1599 0.1600 56,285 -0.00(-0.62%)
Jan 25, 2018 0.1808 0.1833 0.1610 0.1610 51,557 -0.02(-10.56%)
Jan 24, 2018 0.1700 0.1800 0.1675 0.1800 13,591 +0.01(+7.53%)
Jan 23, 2018 0.1790 0.1790 0.1650 0.1674 29,458 -0.00(-1.88%)
Jan 22, 2018 0.1746 0.1886 0.1665 0.1706 18,578 -0.01(-5.75%)
Jan 19, 2018 0.1760 0.1920 0.1700 0.1810 192,233 -0.00(-1.15%)
Jan 18, 2018 0.1823 0.1900 0.1800 0.1831 55,915 +0.00(+0.44%)
Jan 17, 2018 0.1800 0.1894 0.1753 0.1823 164,391 +0.00(+1.79%)
Jan 16, 2018 0.1700 0.1888 0.1570 0.1791 200,877 -0.01(-5.74%)
Jan 12, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 11, 2018 0.1800 0.1927 0.1740 0.1850 140,956 +0.01(+5.71%)
Jan 10, 2018 0.1900 0.1943 0.1710 0.1750 272,515 -0.01(-4.68%)
Jan 09, 2018 0.1620 0.1980 0.1580 0.1836 670,991 +0.02(+13.33%)
Jan 08, 2018 0.1500 0.1675 0.1479 0.1620 386,686 +0.01(+10.13%)
Jan 05, 2018 0.1273 0.1512 0.1273 0.1471 75,915 +0.02(+17.68%)
Jan 04, 2018 0.1380 0.1380 0.1250 0.1250 67,333 -0.02(-10.71%)
Jan 03, 2018 0.1400 0.1410 0.1250 0.1400 28,588 +0.01(+10.24%)
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.