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

G6 Materials Corp (OP: GPHBF )

0.0555 -0.0050 (-8.26%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 6, 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 (%)
Aug 30, 2019 0.0560 0.0560 0.0534 0.0534 12,000 +0.00(+5.33%)
Aug 29, 2019 0.0526 0.0534 0.0467 0.0507 14,570 +0.00(+1.40%)
Aug 28, 2019 0.0522 0.0522 0.0491 0.0500 1,920 -0.00(-5.30%)
Aug 27, 2019 0.0534 0.0534 0.0528 0.0528 837 +0.00(+7.76%)
Aug 26, 2019 0.0514 0.0527 0.0447 0.0490 23,650 -0.00(-8.07%)
Aug 23, 2019 0.0540 0.0540 0.0500 0.0533 30,500 +0.00(+6.60%)
Aug 22, 2019 0.0480 0.0500 0.0426 0.0500 27,000 +0.01(+25.00%)
Aug 21, 2019 0.0490 0.0530 0.0400 0.0400 22,700 -0.01(-15.79%)
Aug 20, 2019 0.0380 0.0510 0.0380 0.0475 25,500 +0.00(+1.06%)
Aug 19, 2019 0.0470 0.0522 0.0430 0.0470 36,905 +0.00(+0.00%)
Aug 16, 2019 0.0540 0.0540 0.0450 0.0470 88,800 -0.01(-12.96%)
Aug 15, 2019 0.0540 0.0540 0.0450 0.0540 37,822 +0.01(+14.89%)
Aug 14, 2019 0.0492 0.0525 0.0470 0.0470 27,143 -0.00(-0.63%)
Aug 13, 2019 0.0500 0.0500 0.0473 0.0473 6,500 -0.00(-5.40%)
Aug 12, 2019 0.0531 0.0531 0.0473 0.0500 20,274 -0.00(-2.34%)
Aug 09, 2019 0.0500 0.0529 0.0476 0.0512 29,000 +0.00(+0.20%)
Aug 08, 2019 0.0457 0.0527 0.0457 0.0511 102,505 +0.00(+7.58%)
Aug 07, 2019 0.0570 0.0570 0.0475 0.0475 10,450 -0.00(-3.06%)
Aug 06, 2019 0.0501 0.0569 0.0490 0.0490 3,658 -0.00(-2.00%)
Aug 05, 2019 0.0610 0.0610 0.0476 0.0500 66,643 +0.00(+2.04%)
Aug 01, 2019 0.0490 0.0490 0.0490 0 -0.00(-3.73%)
Jul 31, 2019 0.0470 0.0539 0.0470 0.0509 136,475 -0.01(-9.11%)
Jul 30, 2019 0.0556 0.0560 0.0500 0.0560 9,475 -0.00(-1.75%)
Jul 29, 2019 0.0589 0.0589 0.0500 0.0570 82,510 +0.00(+0.00%)
Jul 26, 2019 0.0572 0.0588 0.0550 0.0570 75,800 -0.00(-0.35%)
Jul 25, 2019 0.0590 0.0590 0.0572 0.0572 17,550 +0.00(+9.16%)
Jul 24, 2019 0.0540 0.0590 0.0524 0.0524 102,800 +0.00(+10.32%)
Jul 23, 2019 0.0600 0.0600 0.0475 0.0475 12,114 -0.01(-15.18%)
Jul 22, 2019 0.0468 0.0560 0.0468 0.0560 1,935 +0.01(+17.89%)
Jul 19, 2019 0.0461 0.0560 0.0461 0.0475 11,200 -0.01(-15.18%)
Jul 18, 2019 0.0487 0.0560 0.0447 0.0560 87,731 +0.00(+0.00%)
Jul 17, 2019 0.0560 0.0560 0.0475 0.0560 27,091 -0.00(-1.75%)
Jul 16, 2019 0.0575 0.0575 0.0475 0.0570 137,390 -0.00(-3.39%)
Jul 15, 2019 0.0570 0.0590 0.0500 0.0590 121,380 +0.00(+0.00%)
Jul 12, 2019 0.0530 0.0590 0.0530 0.0590 131,600 +0.01(+13.46%)
Jul 11, 2019 0.0560 0.0560 0.0500 0.0520 5,500 +0.00(+0.00%)
Jul 10, 2019 0.0550 0.0550 0.0500 0.0520 8,500 -0.00(-3.70%)
Jul 09, 2019 0.0550 0.0550 0.0475 0.0540 63,134 -0.00(-1.82%)
Jul 08, 2019 0.0550 0.0550 0.0490 0.0550 38,349 -0.00(-3.85%)
Jul 05, 2019 0.0633 0.0633 0.0540 0.0572 36,600 +0.00(+2.14%)
Jul 03, 2019 0.0500 0.0580 0.0475 0.0560 14,000 -0.00(-3.45%)
Jul 02, 2019 0.0475 0.0580 0.0475 0.0580 7,000 +0.01(+16.00%)
Jul 01, 2019 0.0585 0.0585 0.0500 0.0500 14,670 -0.00(-7.06%)
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%)
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.