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

G6 Materials Corp (OP: GPHBF )

0.0605 +0.0064 (+11.83%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 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 (%)
Feb 28, 2023 0.0344 0.0344 0.0280 0.0294 115,501 -0.00(-12.76%)
Feb 27, 2023 0.0300 0.0338 0.0290 0.0337 99,099 +0.00(+8.36%)
Feb 24, 2023 0.0311 0.0311 0.0311 0.0311 13,000 -0.00(-8.53%)
Feb 23, 2023 0.0330 0.0341 0.0297 0.0340 106,292 +0.00(+3.03%)
Feb 22, 2023 0.0336 0.0336 0.0330 0.0330 25,670 +0.00(+0.00%)
Feb 21, 2023 0.0344 0.0344 0.0330 0.0330 23,000 -0.00(-2.94%)
Feb 17, 2023 0.0300 0.0340 0.0300 0.0340 28,563 -0.00(-0.29%)
Feb 16, 2023 0.0300 0.0341 0.0300 0.0341 9,115 +0.00(+5.90%)
Feb 15, 2023 0.0305 0.0330 0.0300 0.0322 69,242 -0.00(-0.62%)
Feb 14, 2023 0.0300 0.0400 0.0300 0.0324 8,305 -0.00(-0.92%)
Feb 13, 2023 0.0343 0.0344 0.0325 0.0327 16,925 -0.00(-5.22%)
Feb 10, 2023 0.0310 0.0345 0.0300 0.0345 128,021 +0.00(+0.88%)
Feb 09, 2023 0.0376 0.0376 0.0310 0.0342 27,655 +0.00(+5.88%)
Feb 08, 2023 0.0323 0.0323 0.0323 0.0323 168 +0.00(+4.19%)
Feb 07, 2023 0.0287 0.0370 0.0287 0.0310 56,794 -0.00(-8.55%)
Feb 06, 2023 0.0287 0.0339 0.0287 0.0339 85,600 +0.00(+3.99%)
Feb 03, 2023 0.0340 0.0354 0.0326 0.0326 128,087 +0.00(+0.31%)
Feb 02, 2023 0.0340 0.0340 0.0310 0.0325 36,087 -0.00(-2.40%)
Feb 01, 2023 0.0310 0.0333 0.0310 0.0333 21,000 +0.00(+2.78%)
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%)
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.