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

G6 Materials Corp (OP: GPHBF )

0.0575 -0.0097 (-14.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 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 (%)
Jun 28, 2019 0.0564 0.0600 0.0470 0.0538 98,000 -0.00(-3.58%)
Jun 27, 2019 0.0640 0.0640 0.0485 0.0558 86,150 -0.00(-7.00%)
Jun 26, 2019 0.0625 0.0625 0.0470 0.0600 499,080 +0.00(+0.00%)
Jun 25, 2019 0.0476 0.0619 0.0476 0.0600 3,610 -0.00(-3.07%)
Jun 24, 2019 0.0600 0.0643 0.0480 0.0619 139,125 +0.00(+6.72%)
Jun 21, 2019 0.0500 0.0600 0.0500 0.0580 6,500 -0.00(-1.69%)
Jun 20, 2019 0.0582 0.0626 0.0500 0.0590 478,494 -0.01(-9.23%)
Jun 19, 2019 0.0560 0.0740 0.0560 0.0650 182,450 +0.00(+0.31%)
Jun 18, 2019 0.0650 0.0671 0.0560 0.0648 406,531 -0.00(-3.28%)
Jun 17, 2019 0.0680 0.0680 0.0650 0.0670 90,500 +0.00(+3.08%)
Jun 14, 2019 0.0650 0.0673 0.0562 0.0650 91,500 +0.00(+4.84%)
Jun 13, 2019 0.0600 0.0680 0.0564 0.0620 57,957 -0.00(-4.91%)
Jun 12, 2019 0.0680 0.0680 0.0620 0.0652 5,500 +0.00(+0.31%)
Jun 11, 2019 0.0700 0.0700 0.0600 0.0650 44,736 +0.00(+1.56%)
Jun 10, 2019 0.0572 0.0700 0.0572 0.0640 288,463 -0.01(-8.57%)
Jun 07, 2019 0.0700 0.0700 0.0560 0.0700 22,100 +0.00(+0.00%)
Jun 06, 2019 0.0685 0.0710 0.0685 0.0700 3,000 +0.00(+7.53%)
Jun 05, 2019 0.0675 0.0780 0.0570 0.0651 43,942 -0.00(-0.61%)
Jun 04, 2019 0.0660 0.0738 0.0600 0.0655 65,495 -0.00(-4.93%)
Jun 03, 2019 0.0700 0.0700 0.0600 0.0689 65,750 +0.00(+1.32%)
May 31, 2019 0.0700 0.0700 0.0600 0.0680 44,800 +0.01(+9.68%)
May 30, 2019 0.0593 0.0680 0.0593 0.0620 88,726 +0.01(+12.73%)
May 29, 2019 0.0650 0.0650 0.0550 0.0550 119,501 -0.01(-15.25%)
May 28, 2019 0.0700 0.0700 0.0614 0.0649 36,275 -0.01(-7.29%)
May 24, 2019 0.0750 0.0750 0.0640 0.0700 59,600 +0.01(+16.67%)
May 23, 2019 0.0710 0.0710 0.0600 0.0600 6,701 -0.00(-4.91%)
May 22, 2019 0.0740 0.0740 0.0631 0.0631 3,276 +0.00(+0.96%)
May 21, 2019 0.0580 0.0625 0.0580 0.0625 18,000 +0.01(+11.61%)
May 20, 2019 0.0760 0.0760 0.0560 0.0560 164,850 +0.00(+1.82%)
May 17, 2019 0.0686 0.0694 0.0550 0.0550 38,300 -0.01(-12.70%)
May 16, 2019 0.0570 0.0700 0.0550 0.0630 79,540 -0.00(-2.02%)
May 15, 2019 0.0755 0.0755 0.0544 0.0643 73,505 -0.00(-1.08%)
May 14, 2019 0.0680 0.0700 0.0590 0.0650 119,061 -0.00(-1.52%)
May 13, 2019 0.0694 0.0726 0.0590 0.0660 71,140 -0.00(-5.71%)
May 10, 2019 0.0767 0.0767 0.0641 0.0700 274,800 +0.00(+1.45%)
May 09, 2019 0.0693 0.0693 0.0650 0.0690 48,000 +0.00(+2.99%)
May 08, 2019 0.0725 0.0725 0.0650 0.0670 10,435 +0.00(+3.08%)
May 07, 2019 0.0686 0.0700 0.0617 0.0650 43,000 +0.00(+8.15%)
May 06, 2019 0.0610 0.0739 0.0576 0.0601 147,333 +0.00(+4.34%)
May 03, 2019 0.0590 0.0630 0.0571 0.0576 70,300 +0.01(+15.20%)
May 02, 2019 0.0490 0.0600 0.0490 0.0500 133,182 +0.00(+0.00%)
May 01, 2019 0.0580 0.0650 0.0500 0.0500 87,442 -0.01(-18.70%)
Apr 30, 2019 0.0520 0.0615 0.0500 0.0615 159,570 +0.00(+0.33%)
Apr 29, 2019 0.0585 0.0613 0.0582 0.0613 29,000 +0.00(+2.17%)
Apr 26, 2019 0.0510 0.0600 0.0500 0.0600 28,200 +0.00(+0.00%)
Apr 25, 2019 0.0490 0.0600 0.0490 0.0600 50,062 +0.01(+20.00%)
Apr 24, 2019 0.0520 0.0520 0.0500 0.0500 2,173 -0.01(-21.38%)
Apr 23, 2019 0.0636 0.0636 0.0500 0.0636 24,375 +0.01(+14.80%)
Apr 22, 2019 0.0579 0.0579 0.0531 0.0554 10,400 -0.00(-0.18%)
Apr 18, 2019 0.0590 0.0590 0.0555 0.0555 27,700 -0.00(-1.94%)
Apr 17, 2019 0.0500 0.0613 0.0500 0.0566 40,500 -0.00(-2.41%)
Apr 16, 2019 0.0524 0.0591 0.0501 0.0580 12,450 -0.00(-2.19%)
Apr 15, 2019 0.0545 0.0593 0.0517 0.0593 11,830 +0.00(+0.00%)
Apr 12, 2019 0.0500 0.0596 0.0500 0.0593 95,600 -0.00(-2.79%)
Apr 11, 2019 0.0610 0.0610 0.0500 0.0610 94,395 +0.00(+3.74%)
Apr 10, 2019 0.0507 0.0600 0.0500 0.0588 62,211 +0.00(+2.26%)
Apr 09, 2019 0.0575 0.0600 0.0490 0.0575 32,000 +0.01(+15.00%)
Apr 08, 2019 0.0600 0.0600 0.0500 0.0500 49,553 -0.01(-12.28%)
Apr 05, 2019 0.0588 0.0588 0.0500 0.0570 66,500 +0.01(+14.00%)
Apr 04, 2019 0.0630 0.0630 0.0500 0.0500 56,506 -0.01(-15.25%)
Apr 03, 2019 0.0593 0.0593 0.0590 0.0590 4,000 +0.00(+2.61%)
Apr 02, 2019 0.0585 0.0620 0.0523 0.0575 59,200 +0.00(+1.59%)
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.