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 (%)
Sep 29, 2023 0.1231 0.1514 0.1231 0.1514 2,701 +0.00(+0.93%)
Sep 27, 2023 0.1500 0 +0.00(+1.76%)
Sep 26, 2023 0.1474 0.1474 0.1474 0.1474 5,090 -0.00(-1.73%)
Sep 25, 2023 0.1450 0.1570 0.1500 0.1500 982 -0.02(-9.09%)
Sep 22, 2023 0.1650 0.1650 0.1650 0.1650 200 -0.01(-5.71%)
Sep 20, 2023 0.1750 0 +0.03(+16.74%)
Sep 19, 2023 0.1490 0.1716 0.1490 0.1499 8,089 -0.02(-9.59%)
Sep 18, 2023 0.1743 0.1750 0.1588 0.1658 9,758 +0.02(+14.03%)
Sep 15, 2023 0.1464 0.1464 0.1454 0.1454 420 -0.01(-6.68%)
Sep 14, 2023 0.1750 0.1750 0.1529 0.1558 15,125 -0.01(-5.52%)
Sep 13, 2023 0.1450 0.1649 0.1450 0.1649 5,849 +0.01(+9.86%)
Sep 12, 2023 0.1231 0.1501 0.1231 0.1501 710 -0.01(-3.72%)
Sep 11, 2023 0.1369 0.1559 0.1300 0.1559 74,835 +0.01(+9.25%)
Sep 08, 2023 0.1432 0.1581 0.1403 0.1427 6,089 -0.01(-4.87%)
Sep 07, 2023 0.1500 0.1500 0.1391 0.1500 1,217 +0.01(+7.84%)
Sep 06, 2023 0.1318 0.1400 0.1300 0.1391 7,800 -0.02(-10.26%)
Sep 05, 2023 0.1794 0.1794 0.1500 0.1550 25,365 +0.01(+3.33%)
Sep 01, 2023 0.1500 0.1500 0.1500 0.1500 5,900 -0.03(-17.13%)
Aug 31, 2023 0.1550 0.1888 0.1500 0.1810 7,413 +0.03(+20.67%)
Aug 30, 2023 0.1550 0.1550 0.1500 0.1500 2,850 +0.01(+3.45%)
Aug 29, 2023 0.1781 0.1795 0.1365 0.1450 8,852 -0.05(-24.87%)
Aug 28, 2023 0.2310 0.2310 0.1727 0.1930 3,527 +0.04(+28.67%)
Aug 25, 2023 0.1500 0.1500 0.1500 0.1500 240 -0.01(-5.24%)
Aug 24, 2023 0.1585 0.1868 0.1583 0.1583 2,775 -0.02(-9.54%)
Aug 23, 2023 0.1815 0.1815 0.1750 0.1750 510 +0.00(+2.94%)
Aug 22, 2023 0.1700 0.1700 0.1700 0.1700 400 -0.02(-11.37%)
Aug 21, 2023 0.1776 0.1958 0.1750 0.1918 10,460 +0.03(+16.17%)
Aug 18, 2023 0.1500 0.1651 0.1500 0.1651 15,205 +0.01(+7.21%)
Aug 17, 2023 0.1540 0.1540 0.1540 0.1540 1,445 -0.03(-16.98%)
Aug 16, 2023 0.1930 0.1930 0.1855 0.1855 500 -0.01(-3.84%)
Aug 15, 2023 0.1500 0.1929 0.1500 0.1929 10,900 +0.02(+10.86%)
Aug 14, 2023 0.1500 0.1740 0.1500 0.1740 14,101 +0.01(+5.90%)
Aug 11, 2023 0.1011 0.1825 0.1011 0.1643 32,487 +0.01(+8.81%)
Aug 10, 2023 0.1510 0.1543 0.1381 0.1510 53,943 +0.02(+13.45%)
Aug 09, 2023 0.1183 0.1331 0.1183 0.1331 738 +0.02(+14.45%)
Aug 08, 2023 0.1163 0.1163 0.1163 0.1163 110 -0.00(-2.35%)
Aug 07, 2023 0.1370 0.1370 0.1191 0.1191 5,877 -0.02(-13.00%)
Aug 04, 2023 0.1140 0.1369 0.1136 0.1369 46,279 -0.00(-0.07%)
Aug 03, 2023 0.1370 0.1370 0.1370 0.1370 970 +0.12(+705.88%)
Jul 11, 2023 0.0170 0 -0.00(-5.56%)
Jul 10, 2023 0.0180 0.0189 0.0180 0.0180 57,950 +0.00(+0.00%)
Jul 07, 2023 0.0150 0.0187 0.0150 0.0180 175,523 +0.00(+11.11%)
Jul 06, 2023 0.0162 0.0220 0.0162 0.0162 32,600 -0.00(-8.99%)
Jul 05, 2023 0.0150 0.0188 0.0150 0.0178 235,875 -0.00(-3.26%)
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.