Skip to main content

G6 Materials Corp (OP: GPHBF )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.0400 0.0400 0.0300 0.0300 9,900 -0.01(-25.00%)
Jan 30, 2020 0.0399 0.0400 0.0344 0.0400 17,800 +0.00(+0.00%)
Jan 29, 2020 0.0380 0.0430 0.0291 0.0400 53,400 +0.00(+5.26%)
Jan 28, 2020 0.0400 0.0429 0.0380 0.0380 4,005 -0.00(-2.81%)
Jan 27, 2020 0.0375 0.0400 0.0375 0.0391 8,870 +0.00(+7.12%)
Jan 24, 2020 0.0400 0.0400 0.0365 0.0365 6,000 -0.00(-8.75%)
Jan 23, 2020 0.0375 0.0400 0.0375 0.0400 67,136 +0.00(+4.17%)
Jan 22, 2020 0.0433 0.0433 0.0361 0.0384 33,148 -0.00(-3.76%)
Jan 21, 2020 0.0295 0.0400 0.0295 0.0399 119,852 +0.00(+13.68%)
Jan 17, 2020 0.0395 0.0395 0.0338 0.0351 7,500 -0.00(-12.25%)
Jan 16, 2020 0.0400 0.0400 0.0340 0.0400 80,720 +0.00(+8.70%)
Jan 15, 2020 0.0400 0.0400 0.0300 0.0368 101,305 -0.00(-8.00%)
Jan 14, 2020 0.0432 0.0432 0.0320 0.0400 60,401 +0.00(+2.56%)
Jan 13, 2020 0.0425 0.0425 0.0320 0.0390 31,085 +0.00(+1.83%)
Jan 10, 2020 0.0320 0.0400 0.0320 0.0383 53,200 +0.01(+19.69%)
Jan 09, 2020 0.0400 0.0400 0.0320 0.0320 16,250 -0.01(-20.00%)
Jan 08, 2020 0.0374 0.0400 0.0360 0.0400 27,642 +0.00(+0.00%)
Jan 07, 2020 0.0374 0.0400 0.0320 0.0400 76,509 -0.00(-1.23%)
Jan 06, 2020 0.0437 0.0437 0.0336 0.0405 89,378 +0.00(+1.25%)
Jan 03, 2020 0.0296 0.0435 0.0296 0.0400 23,800 +0.00(+0.00%)
Jan 02, 2020 0.0400 0.0450 0.0350 0.0400 53,900 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0400 0.0300 0.0400 24,000 +0.00(+14.29%)
Dec 30, 2019 0.0332 0.0450 0.0316 0.0350 73,674 -0.00(-4.11%)
Dec 27, 2019 0.0400 0.0402 0.0363 0.0365 48,100 -0.00(-8.75%)
Dec 26, 2019 0.0400 0.0400 0.0300 0.0400 33,998 +0.01(+30.72%)
Dec 24, 2019 0.0400 0.0400 0.0299 0.0306 14,400 -0.01(-23.50%)
Dec 23, 2019 0.0391 0.0400 0.0319 0.0400 13,555 +0.00(+0.00%)
Dec 20, 2019 0.0294 0.0400 0.0294 0.0400 80,500 +0.00(+4.99%)
Dec 19, 2019 0.0400 0.0400 0.0350 0.0381 267,207 -0.00(-4.75%)
Dec 18, 2019 0.0440 0.0440 0.0300 0.0400 3,990 +0.00(+0.00%)
Dec 17, 2019 0.0318 0.0400 0.0310 0.0400 12,549 -0.00(-4.31%)
Dec 16, 2019 0.0412 0.0418 0.0412 0.0418 11,000 +0.00(+4.50%)
Dec 13, 2019 0.0300 0.0420 0.0300 0.0400 42,500 -0.00(-6.98%)
Dec 12, 2019 0.0460 0.0460 0.0320 0.0430 95,950 +0.00(+11.40%)
Dec 11, 2019 0.0329 0.0400 0.0329 0.0386 22,525 -0.00(-2.77%)
Dec 10, 2019 0.0386 0.0400 0.0330 0.0397 28,902 +0.01(+24.06%)
Dec 09, 2019 0.0470 0.0470 0.0316 0.0320 54,059 -0.00(-9.60%)
Dec 06, 2019 0.0320 0.0400 0.0320 0.0354 461,500 -0.01(-21.33%)
Dec 05, 2019 0.0354 0.0450 0.0354 0.0450 71,212 +0.01(+31.96%)
Dec 04, 2019 0.0440 0.0440 0.0341 0.0341 4,374 -0.01(-24.22%)
Dec 03, 2019 0.0437 0.0450 0.0390 0.0450 30,699 +0.00(+4.65%)
Dec 02, 2019 0.0384 0.0440 0.0339 0.0430 74,011 -0.00(-2.27%)
Nov 29, 2019 0.0380 0.0440 0.0339 0.0440 6,300 +0.00(+0.00%)
Nov 27, 2019 0.0440 0.0440 0.0400 0.0440 32,900 +0.00(+0.00%)
Nov 26, 2019 0.0363 0.0464 0.0288 0.0440 16,900 +0.01(+34.97%)
Nov 25, 2019 0.0400 0.0469 0.0326 0.0326 36,118 -0.01(-17.68%)
Nov 22, 2019 0.0480 0.0480 0.0300 0.0396 67,900 -0.01(-12.00%)
Nov 21, 2019 0.0350 0.0450 0.0330 0.0450 246,586 +0.00(+0.00%)
Nov 20, 2019 0.0325 0.0465 0.0325 0.0450 28,550 -0.00(-3.23%)
Nov 19, 2019 0.0359 0.0465 0.0280 0.0465 82,176 +0.01(+16.25%)
Nov 18, 2019 0.0402 0.0420 0.0400 0.0400 34,120 +0.01(+24.61%)
Nov 15, 2019 0.0471 0.0471 0.0320 0.0321 223,900 -0.01(-21.71%)
Nov 14, 2019 0.0420 0.0420 0.0320 0.0410 101,259 -0.00(-0.49%)
Nov 13, 2019 0.0361 0.0412 0.0327 0.0412 20,000 +0.00(+0.00%)
Nov 12, 2019 0.0412 0.0412 0.0412 0.0412 6,233 +0.00(+0.00%)
Nov 11, 2019 0.0425 0.0425 0.0370 0.0412 15,704 -0.00(-1.67%)
Nov 08, 2019 0.0425 0.0425 0.0370 0.0419 61,700 +0.01(+23.24%)
Nov 07, 2019 0.0420 0.0430 0.0340 0.0340 25,464 -0.01(-19.24%)
Nov 06, 2019 0.0405 0.0421 0.0350 0.0421 23,800 +0.00(+2.93%)
Nov 05, 2019 0.0330 0.0425 0.0290 0.0409 138,600 +0.01(+29.02%)
Nov 04, 2019 0.0430 0.0430 0.0317 0.0317 54,000 -0.01(-14.09%)
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.