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 (%)
Jan 31, 2023 0.0322 0.0324 0.0322 0.0324 11,300 -0.00(-1.52%)
Jan 30, 2023 0.0338 0.0338 0.0300 0.0329 31,640 -0.00(-3.24%)
Jan 27, 2023 0.0321 0.0340 0.0320 0.0340 9,692 +0.00(+10.39%)
Jan 26, 2023 0.0340 0.0340 0.0308 0.0308 1,200 -0.00(-6.67%)
Jan 25, 2023 0.0336 0.0336 0.0301 0.0330 7,000 +0.00(+1.23%)
Jan 24, 2023 0.0343 0.0343 0.0301 0.0326 8,150 +0.00(+0.93%)
Jan 23, 2023 0.0314 0.0343 0.0301 0.0323 23,143 -0.00(-4.72%)
Jan 20, 2023 0.0300 0.0348 0.0300 0.0339 88,800 +0.00(+13.00%)
Jan 19, 2023 0.0300 0.0341 0.0300 0.0300 11,533 -0.00(-1.96%)
Jan 18, 2023 0.0303 0.0325 0.0300 0.0306 9,000 -0.00(-4.38%)
Jan 17, 2023 0.0355 0.0355 0.0320 0.0320 9,500 -0.00(-9.86%)
Jan 13, 2023 0.0270 0.0355 0.0270 0.0355 125,129 +0.00(+1.43%)
Jan 12, 2023 0.0300 0.0350 0.0300 0.0350 6,570 +0.00(+2.94%)
Jan 11, 2023 0.0328 0.0340 0.0328 0.0340 1,200 -0.00(-2.30%)
Jan 10, 2023 0.0348 0.0350 0.0287 0.0348 10,800 +0.00(+10.48%)
Jan 09, 2023 0.0346 0.0346 0.0287 0.0315 17,633 -0.00(-1.56%)
Jan 06, 2023 0.0289 0.0320 0.0287 0.0320 99,300 -0.00(-3.32%)
Jan 05, 2023 0.0260 0.0339 0.0260 0.0331 9,992 +0.00(+8.52%)
Jan 04, 2023 0.0337 0.0337 0.0259 0.0305 156,228 +0.00(+4.10%)
Jan 03, 2023 0.0344 0.0344 0.0290 0.0293 58,745 -0.00(-4.87%)
Dec 30, 2022 0.0230 0.0338 0.0230 0.0308 262,979 +0.00(+4.41%)
Dec 29, 2022 0.0230 0.0315 0.0230 0.0295 103,465 +0.00(+4.98%)
Dec 28, 2022 0.0300 0.0340 0.0281 0.0281 73,188 -0.00(-6.33%)
Dec 27, 2022 0.0300 0.0322 0.0300 0.0300 21,689 -0.00(-5.96%)
Dec 23, 2022 0.0270 0.0330 0.0270 0.0319 28,012 +0.00(+11.54%)
Dec 22, 2022 0.0323 0.0323 0.0286 0.0286 120,950 -0.00(-6.54%)
Dec 21, 2022 0.0319 0.0319 0.0306 0.0306 3,270 -0.00(-5.56%)
Dec 20, 2022 0.0369 0.0369 0.0302 0.0324 1,925 +0.00(+2.86%)
Dec 19, 2022 0.0328 0.0331 0.0300 0.0315 2,420 -0.00(-6.80%)
Dec 16, 2022 0.0338 0.0350 0.0316 0.0338 28,007 -0.00(-3.43%)
Dec 15, 2022 0.0350 0.0360 0.0350 0.0350 69,000 +0.00(+0.00%)
Dec 14, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-1.41%)
Dec 13, 2022 0.0350 0.0356 0.0350 0.0355 29,858 +0.00(+1.43%)
Dec 12, 2022 0.0341 0.0360 0.0300 0.0350 72,837 -0.00(-4.63%)
Dec 09, 2022 0.0350 0.0379 0.0350 0.0367 16,251 -0.00(-5.17%)
Dec 08, 2022 0.0385 0.0400 0.0350 0.0387 12,830 +0.00(+10.57%)
Dec 07, 2022 0.0381 0.0400 0.0350 0.0350 212,674 +0.00(+0.29%)
Dec 05, 2022 0.0349 10,988 +0.00(+6.73%)
Dec 02, 2022 0.0316 0.0353 0.0316 0.0327 76,553 +0.00(+12.37%)
Dec 01, 2022 0.0340 0.0345 0.0291 0.0291 75,593 -0.00(-13.65%)
Nov 30, 2022 0.0289 0.0341 0.0289 0.0337 42,632 +0.00(+16.61%)
Nov 29, 2022 0.0351 0.0351 0.0289 0.0289 233,505 -0.00(-11.89%)
Nov 28, 2022 0.0342 0.0390 0.0294 0.0328 24,935 -0.01(-14.81%)
Nov 25, 2022 0.0355 0.0385 0.0355 0.0385 26,750 +0.00(+6.06%)
Nov 23, 2022 0.0369 0.0375 0.0360 0.0363 13,160 -0.00(-0.27%)
Nov 22, 2022 0.0320 0.0364 0.0317 0.0364 4,101 +0.00(+0.55%)
Nov 21, 2022 0.0301 0.0372 0.0240 0.0362 186,966 -0.00(-4.74%)
Nov 18, 2022 0.0374 0.0380 0.0338 0.0380 53,480 +0.00(+4.40%)
Nov 17, 2022 0.0287 0.0381 0.0287 0.0364 22,026 +0.00(+13.75%)
Nov 16, 2022 0.0390 0.0390 0.0320 0.0320 116,186 -0.00(-5.88%)
Nov 15, 2022 0.0340 0.0375 0.0320 0.0340 88,629 +0.00(+0.59%)
Nov 14, 2022 0.0310 0.0389 0.0303 0.0338 198,060 +0.00(+10.10%)
Nov 11, 2022 0.0270 0.0389 0.0270 0.0307 41,300 -0.00(-3.15%)
Nov 10, 2022 0.0293 0.0343 0.0293 0.0317 92,555 +0.00(+5.32%)
Nov 09, 2022 0.0319 0.0319 0.0301 0.0301 67,595 -0.00(-5.05%)
Nov 08, 2022 0.0300 0.0381 0.0300 0.0317 442,310 +0.00(+5.67%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Nov 04, 2022 0.0280 0.0300 0.0258 0.0300 52,200 +0.00(+5.26%)
Nov 03, 2022 0.0297 0.0297 0.0208 0.0285 1,977,680 -0.00(-4.04%)
Nov 02, 2022 0.0238 0.0390 0.0238 0.0297 8,850 -0.00(-0.34%)
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.