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 (%)
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%)
Apr 01, 2019 0.0615 0.0615 0.0510 0.0566 36,000 +0.00(+4.81%)
Mar 29, 2019 0.0540 0.0542 0.0510 0.0540 163,800 -0.01(-10.15%)
Mar 28, 2019 0.0540 0.0601 0.0540 0.0601 13,550 +0.00(+0.00%)
Mar 27, 2019 0.0616 0.0616 0.0521 0.0601 47,000 -0.00(-3.84%)
Mar 26, 2019 0.0516 0.0640 0.0516 0.0625 24,119 +0.01(+17.04%)
Mar 25, 2019 0.0650 0.0650 0.0520 0.0534 3,145 -0.00(-2.91%)
Mar 22, 2019 0.0550 0.0647 0.0525 0.0550 178,700 +0.00(+4.76%)
Mar 21, 2019 0.0582 0.0606 0.0525 0.0525 50,250 -0.01(-13.93%)
Mar 20, 2019 0.0620 0.0620 0.0550 0.0610 91,680 -0.00(-0.49%)
Mar 19, 2019 0.0563 0.0630 0.0536 0.0613 52,200 +0.01(+16.76%)
Mar 18, 2019 0.0483 0.0620 0.0483 0.0525 39,341 -0.01(-15.32%)
Mar 15, 2019 0.0630 0.0630 0.0429 0.0620 38,700 +0.00(+1.31%)
Mar 14, 2019 0.0500 0.0612 0.0500 0.0612 8,473 +0.00(+2.00%)
Mar 13, 2019 0.0587 0.0643 0.0500 0.0600 105,600 +0.00(+2.39%)
Mar 12, 2019 0.0580 0.0586 0.0580 0.0586 12,024 -0.00(-2.66%)
Mar 11, 2019 0.0550 0.0602 0.0500 0.0602 19,200 +0.00(+1.52%)
Mar 08, 2019 0.0602 0.0610 0.0550 0.0593 38,000 -0.00(-2.47%)
Mar 07, 2019 0.0579 0.0630 0.0578 0.0608 148,333 -0.00(-6.46%)
Mar 06, 2019 0.0590 0.0650 0.0520 0.0650 285,519 +0.01(+19.49%)
Mar 05, 2019 0.0485 0.0612 0.0485 0.0544 186,075 -0.00(-0.18%)
Mar 04, 2019 0.0583 0.0615 0.0533 0.0545 237,238 -0.01(-10.51%)
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.