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

G6 Materials Corp (OP: GPHBF )

0.0621 -0.0054 (-8.00%)
Streaming Delayed Price Updated: 3:34 PM 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 (%)
Jun 30, 2021 0.1342 0.1342 0.1241 0.1300 138,829 +0.01(+6.91%)
Jun 29, 2021 0.1122 0.1248 0.1100 0.1216 91,983 -0.00(-1.14%)
Jun 28, 2021 0.1266 0.1266 0.1135 0.1230 70,353 +0.01(+4.33%)
Jun 25, 2021 0.1160 0.1231 0.1138 0.1179 132,939 -0.00(-4.07%)
Jun 24, 2021 0.1310 0.1318 0.1180 0.1229 623,373 -0.01(-5.46%)
Jun 23, 2021 0.1321 0.1321 0.1210 0.1300 90,258 +0.01(+4.00%)
Jun 22, 2021 0.1300 0.1301 0.1211 0.1250 42,091 -0.01(-3.85%)
Jun 21, 2021 0.1340 0.1340 0.1200 0.1300 130,558 +0.00(+0.78%)
Jun 18, 2021 0.1300 0.1349 0.1208 0.1290 169,391 -0.00(-0.77%)
Jun 17, 2021 0.1203 0.1306 0.1203 0.1300 118,358 +0.00(+1.56%)
Jun 16, 2021 0.1363 0.1363 0.1269 0.1280 117,580 -0.00(-1.54%)
Jun 15, 2021 0.1206 0.1320 0.1206 0.1300 83,683 -0.00(-1.37%)
Jun 14, 2021 0.1214 0.1440 0.1214 0.1318 165,293 -0.00(-0.30%)
Jun 11, 2021 0.1372 0.1445 0.1216 0.1322 177,488 +0.01(+7.57%)
Jun 10, 2021 0.1330 0.1330 0.1229 0.1229 271,003 -0.01(-7.32%)
Jun 09, 2021 0.1300 0.1418 0.1273 0.1326 229,486 -0.00(-0.30%)
Jun 08, 2021 0.1363 0.1450 0.1300 0.1330 191,412 -0.00(-2.42%)
Jun 07, 2021 0.1570 0.1570 0.1340 0.1363 210,406 -0.01(-5.35%)
Jun 04, 2021 0.1541 0.1541 0.1400 0.1440 148,944 +0.00(+0.00%)
Jun 03, 2021 0.1477 0.1493 0.1477 0.1440 123,086 +0.00(+2.86%)
Jun 02, 2021 0.1335 0.1457 0.1310 0.1400 75,158 -0.00(-1.55%)
Jun 01, 2021 0.1440 0.1547 0.1401 0.1422 148,130 -0.00(-3.27%)
May 28, 2021 0.1380 0.1470 0.1380 0.1470 110,333 +0.01(+5.00%)
May 27, 2021 0.1420 0.1425 0.1380 0.1400 134,414 -0.00(-1.75%)
May 26, 2021 0.1473 0.1473 0.1392 0.1425 51,979 -0.00(-3.32%)
May 25, 2021 0.1479 0.1479 0.1405 0.1474 98,150 +0.00(+2.01%)
May 24, 2021 0.1400 0.1496 0.1380 0.1445 205,329 -0.00(-2.17%)
May 21, 2021 0.1516 0.1542 0.1406 0.1477 107,575 -0.00(-0.61%)
May 20, 2021 0.1430 0.1539 0.1400 0.1486 125,690 +0.00(+1.85%)
May 19, 2021 0.1496 0.1496 0.1400 0.1459 397,985 +0.01(+3.55%)
May 18, 2021 0.1383 0.1495 0.1355 0.1409 93,281 +0.00(+0.64%)
May 17, 2021 0.1470 0.1495 0.1361 0.1400 245,005 -0.00(-3.45%)
May 14, 2021 0.1620 0.1620 0.1395 0.1450 96,824 -0.00(-2.62%)
May 13, 2021 0.1415 0.1575 0.1349 0.1489 163,129 +0.01(+5.45%)
May 12, 2021 0.1405 0.1412 0.1314 0.1412 122,987 +0.00(+0.86%)
May 11, 2021 0.1500 0.1600 0.1400 0.1400 442,264 -0.01(-6.67%)
May 10, 2021 0.1735 0.1735 0.1416 0.1500 349,806 -0.01(-6.25%)
May 07, 2021 0.1560 0.1600 0.1475 0.1600 267,700 +0.00(+2.24%)
May 06, 2021 0.1400 0.1610 0.1400 0.1565 240,293 +0.00(+1.16%)
May 05, 2021 0.1790 0.1790 0.1460 0.1547 272,406 -0.01(-7.03%)
May 04, 2021 0.1830 0.1830 0.1629 0.1664 106,526 +0.00(+2.15%)
May 03, 2021 0.1440 0.1770 0.1440 0.1629 339,995 -0.00(-0.37%)
Apr 30, 2021 0.1645 0.1680 0.1490 0.1635 604,700 -0.00(-0.61%)
Apr 29, 2021 0.1680 0.1680 0.1505 0.1645 134,638 +0.00(+1.54%)
Apr 28, 2021 0.1663 0.1665 0.1537 0.1620 39,214 +0.01(+3.98%)
Apr 27, 2021 0.1750 0.1790 0.1558 0.1558 117,475 -0.00(-1.70%)
Apr 26, 2021 0.1790 0.1859 0.1529 0.1585 283,430 -0.02(-12.62%)
Apr 23, 2021 0.1990 0.1990 0.1612 0.1814 71,600 -0.00(-1.41%)
Apr 22, 2021 0.1870 0.1890 0.1700 0.1840 127,594 +0.01(+8.24%)
Apr 21, 2021 0.1505 0.1742 0.1505 0.1700 90,783 +0.00(+0.00%)
Apr 20, 2021 0.1812 0.1812 0.1553 0.1700 161,114 -0.01(-3.90%)
Apr 19, 2021 0.1620 0.2010 0.1620 0.1769 111,165 +0.00(+0.00%)
Apr 16, 2021 0.1733 0.1889 0.1674 0.1769 277,900 +0.00(+0.68%)
Apr 15, 2021 0.1690 0.1854 0.1630 0.1757 324,579 +0.01(+3.35%)
Apr 14, 2021 0.1565 0.1750 0.1505 0.1700 94,705 +0.00(+0.00%)
Apr 13, 2021 0.1505 0.1788 0.1505 0.1700 237,665 +0.02(+9.68%)
Apr 12, 2021 0.1810 0.1810 0.1513 0.1550 240,868 -0.01(-6.00%)
Apr 09, 2021 0.1550 0.1649 0.1550 0.1649 254,000 +0.01(+6.32%)
Apr 08, 2021 0.1470 0.1650 0.1458 0.1551 113,777 -0.00(-0.58%)
Apr 07, 2021 0.1890 0.1890 0.1500 0.1560 268,204 -0.01(-7.64%)
Apr 06, 2021 0.1540 0.1769 0.1540 0.1689 386,027 -0.01(-3.71%)
Apr 05, 2021 0.1865 0.1990 0.1665 0.1754 295,117 -0.01(-5.70%)
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.