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

G6 Materials Corp (OP: GPHBF )

0.0495 -0.0180 (-26.67%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Oct 31, 2016 0.1375 0.1550 0.1375 0.1550 30,450 +0.01(+3.33%)
Oct 28, 2016 0.1400 0.1518 0.1300 0.1500 215,500 +0.01(+10.70%)
Oct 27, 2016 0.1355 0.1355 0.1355 0.1355 1,600 +0.00(+0.37%)
Oct 26, 2016 0.1350 0.1461 0.1350 0.1350 19,990 +0.00(+1.58%)
Oct 25, 2016 0.1400 0.1400 0.1329 0.1329 27,300 -0.01(-7.64%)
Oct 24, 2016 0.1520 0.1520 0.1400 0.1439 81,241 -0.00(-0.42%)
Oct 21, 2016 0.1400 0.1450 0.1400 0.1445 11,431 -0.00(-0.34%)
Oct 20, 2016 0.1492 0.1492 0.1450 0.1450 11,000 -0.00(-1.63%)
Oct 19, 2016 0.1502 0.1502 0.1450 0.1474 9,250 -0.00(-2.51%)
Oct 18, 2016 0.1350 0.1512 0.1350 0.1512 42,500 +0.01(+5.37%)
Oct 17, 2016 0.1504 0.1504 0.1390 0.1435 46,221 -0.00(-2.18%)
Oct 14, 2016 0.1675 0.1800 0.1467 0.1467 21,400 -0.02(-12.68%)
Oct 13, 2016 0.1435 0.1742 0.1372 0.1680 77,308 +0.02(+13.06%)
Oct 12, 2016 0.1367 0.1486 0.1350 0.1486 33,295 +0.01(+4.43%)
Oct 11, 2016 0.1381 0.1423 0.1351 0.1423 11,499 -0.01(-8.78%)
Oct 10, 2016 0.1470 0.1560 0.1470 0.1560 5,999 +0.02(+13.87%)
Oct 07, 2016 0.1370 0.1370 0.1370 0.1370 200 +0.00(+1.48%)
Oct 06, 2016 0.1457 0.1457 0.1350 0.1350 10,500 -0.02(-12.90%)
Oct 05, 2016 0.1381 0.1550 0.1381 0.1550 58,500 +0.01(+10.71%)
Oct 04, 2016 0.1481 0.1481 0.1400 0.1400 8,000 +0.00(+3.32%)
Oct 03, 2016 0.1352 0.1551 0.1352 0.1355 8,350 +0.00(+0.22%)
Sep 30, 2016 0.1370 0.1370 0.1312 0.1352 11,500 -0.00(-1.31%)
Sep 29, 2016 0.1399 0.1490 0.1370 0.1370 4,230 -0.02(-13.29%)
Sep 28, 2016 0.1299 0.1580 0.1299 0.1580 90,712 +0.02(+10.49%)
Sep 27, 2016 0.1333 0.1430 0.1258 0.1430 41,000 -0.00(-1.72%)
Sep 26, 2016 0.1405 0.1462 0.1337 0.1455 92,436 +0.00(+3.12%)
Sep 23, 2016 0.1375 0.1411 0.1375 0.1411 7,400 -0.00(-2.01%)
Sep 22, 2016 0.1327 0.1440 0.1300 0.1440 39,100 +0.01(+4.20%)
Sep 21, 2016 0.1383 0.1420 0.1327 0.1382 20,599 +0.01(+5.50%)
Sep 20, 2016 0.1380 0.1380 0.1300 0.1310 44,698 -0.00(-0.76%)
Sep 19, 2016 0.1320 0.1320 0.1320 0.1320 114 -0.01(-5.71%)
Sep 16, 2016 0.1400 0.1450 0.1382 0.1400 38,503 -0.01(-5.66%)
Sep 15, 2016 0.1484 0.1484 0.1484 0.1484 100 +0.00(+2.98%)
Sep 13, 2016 0.1441 0.1441 0.1441 0 -0.01(-3.93%)
Sep 12, 2016 0.1621 0.1627 0.1500 0.1500 16,162 -0.01(-6.19%)
Sep 09, 2016 0.1651 0.1660 0.1599 0.1599 38,025 +0.00(+1.52%)
Sep 08, 2016 0.1540 0.1580 0.1400 0.1575 96,288 +0.02(+12.50%)
Sep 07, 2016 0.1456 0.1490 0.1380 0.1400 29,725 -0.01(-4.76%)
Sep 06, 2016 0.1460 0.1500 0.1460 0.1470 16,600 -0.01(-3.35%)
Sep 02, 2016 0.1521 0.1521 0.1521 0 -0.01(-4.28%)
Sep 01, 2016 0.1575 0.1589 0.1575 0.1589 24,125 +0.01(+8.17%)
Aug 31, 2016 0.1499 0.1550 0.1469 0.1469 46,500 -0.00(-2.65%)
Aug 30, 2016 0.1570 0.1570 0.1450 0.1509 28,463 -0.01(-5.69%)
Aug 29, 2016 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+6.67%)
Aug 26, 2016 0.1520 0.1520 0.1500 0.1500 11,075 -0.01(-6.25%)
Aug 25, 2016 0.1566 0.1640 0.1480 0.1600 97,293 -0.00(-1.05%)
Aug 24, 2016 0.1520 0.1620 0.1500 0.1617 10,090 +0.00(+1.06%)
Aug 23, 2016 0.1600 0.1600 0.1524 0.1600 8,000 -0.00(-2.08%)
Aug 22, 2016 0.1630 0.1650 0.1604 0.1634 53,100 +0.01(+3.42%)
Aug 19, 2016 0.1580 0.1580 0.1580 0.1580 5,750 +0.00(+0.00%)
Aug 18, 2016 0.1600 0.1601 0.1580 0.1580 15,150 -0.00(-2.29%)
Aug 17, 2016 0.1571 0.1617 0.1571 0.1617 10,900 -0.00(-0.55%)
Aug 16, 2016 0.1503 0.1626 0.1503 0.1626 5,400 +0.01(+3.63%)
Aug 15, 2016 0.1569 0.1569 0.1569 0.1569 5,999 -0.00(-0.83%)
Aug 12, 2016 0.1521 0.1600 0.1521 0.1582 14,697 +0.01(+6.90%)
Aug 11, 2016 0.1760 0.1760 0.1450 0.1480 30,500 -0.02(-9.37%)
Aug 10, 2016 0.1633 0.1700 0.1620 0.1633 36,200 +0.02(+11.85%)
Aug 09, 2016 0.1578 0.1579 0.1460 0.1460 41,490 -0.02(-14.02%)
Aug 08, 2016 0.1635 0.1698 0.1470 0.1698 10,390 +0.01(+6.13%)
Aug 05, 2016 0.1720 0.1720 0.1600 0.1600 21,390 -0.01(-8.15%)
Aug 04, 2016 0.1742 0.1742 0.1742 0.1742 100 +0.00(+2.47%)
Aug 03, 2016 0.1700 0.1700 0.1626 0.1700 3,275 -0.00(-0.58%)
Aug 02, 2016 0.1860 0.1860 0.1623 0.1710 36,125 -0.01(-8.06%)
Aug 01, 2016 0.1700 0.1860 0.1670 0.1860 27,679 +0.01(+4.32%)
Jul 29, 2016 0.1889 0.1894 0.1662 0.1783 55,000 -0.01(-6.16%)
Jul 28, 2016 0.1842 0.1970 0.1753 0.1900 58,186 +0.01(+5.56%)
Jul 27, 2016 0.1807 0.1875 0.1690 0.1800 111,965 +0.01(+6.64%)
Jul 26, 2016 0.1500 0.1839 0.1500 0.1688 20,465 +0.03(+18.46%)
Jul 25, 2016 0.1532 0.1570 0.1425 0.1425 9,850 -0.01(-7.83%)
Jul 22, 2016 0.1480 0.1546 0.1461 0.1546 44,860 +0.01(+4.67%)
Jul 21, 2016 0.1353 0.1483 0.1300 0.1477 53,120 +0.02(+13.62%)
Jul 20, 2016 0.1395 0.1395 0.1300 0.1300 39,597 -0.01(-7.21%)
Jul 19, 2016 0.1401 0.1401 0.1401 0.1401 5,020 -0.00(-2.71%)
Jul 18, 2016 0.1441 0.1441 0.1333 0.1440 44,500 -0.00(-0.14%)
Jul 15, 2016 0.1414 0.1442 0.1360 0.1442 13,000 -0.00(-0.89%)
Jul 14, 2016 0.1490 0.1490 0.1340 0.1455 15,259 -0.00(-2.81%)
Jul 13, 2016 0.1356 0.1497 0.1290 0.1497 9,175 +0.00(+1.29%)
Jul 12, 2016 0.1391 0.1522 0.1359 0.1478 19,051 -0.00(-2.57%)
Jul 11, 2016 0.1500 0.1540 0.1500 0.1517 21,433 +0.00(+3.20%)
Jul 08, 2016 0.1445 0.1500 0.1445 0.1470 31,513 -0.00(-0.34%)
Jul 07, 2016 0.1576 0.1590 0.1475 0.1475 16,635 -0.01(-5.45%)
Jul 05, 2016 0.1453 0.1600 0.1453 0.1560 71,950 -0.01(-6.59%)
Jul 01, 2016 0.1670 0.1670 0.1670 0 +0.01(+9.15%)
Jun 30, 2016 0.1500 0.1530 0.1490 0.1530 21,250 +0.01(+6.62%)
Jun 29, 2016 0.1600 0.1600 0.1435 0.1435 67,362 -0.01(-4.59%)
Jun 28, 2016 0.1550 0.1550 0.1504 0.1504 32,562 -0.00(-2.97%)
Jun 27, 2016 0.1643 0.1643 0.1550 0.1550 68,550 -0.01(-6.12%)
Jun 24, 2016 0.1600 0.1651 0.1600 0.1651 26,775 +0.01(+4.10%)
Jun 23, 2016 0.1590 0.1616 0.1560 0.1586 52,000 -0.01(-4.28%)
Jun 22, 2016 0.1590 0.1668 0.1580 0.1657 24,800 +0.01(+3.56%)
Jun 21, 2016 0.1610 0.1681 0.1600 0.1600 16,500 -0.01(-5.33%)
Jun 20, 2016 0.1748 0.1748 0.1690 0.1690 2,900 +0.00(+0.00%)
Jun 17, 2016 0.1570 0.1690 0.1560 0.1690 52,801 +0.01(+5.63%)
Jun 16, 2016 0.1700 0.1700 0.1567 0.1600 17,600 -0.01(-4.76%)
Jun 15, 2016 0.1572 0.1680 0.1570 0.1680 9,000 +0.00(+2.13%)
Jun 14, 2016 0.1700 0.1700 0.1550 0.1645 52,000 -0.00(-0.90%)
Jun 13, 2016 0.1626 0.1660 0.1626 0.1660 11,000 -0.00(-0.95%)
Jun 10, 2016 0.1532 0.1700 0.1532 0.1676 95,020 +0.01(+9.40%)
Jun 09, 2016 0.1600 0.1610 0.1532 0.1532 13,900 -0.01(-5.78%)
Jun 08, 2016 0.1670 0.1760 0.1579 0.1626 196,499 -0.00(-0.31%)
Jun 07, 2016 0.1739 0.1790 0.1631 0.1631 98,649 -0.01(-6.48%)
Jun 06, 2016 0.1645 0.1744 0.1600 0.1744 81,870 +0.02(+12.52%)
Jun 03, 2016 0.1550 0.1550 0.1550 0.1550 375 -0.01(-3.13%)
Jun 02, 2016 0.1580 0.1632 0.1580 0.1600 24,589 +0.00(+0.00%)
Jun 01, 2016 0.1545 0.1600 0.1510 0.1600 43,740 +0.01(+3.23%)
May 31, 2016 0.1588 0.1670 0.1549 0.1550 37,473 -0.00(-2.82%)
May 27, 2016 0.1595 0.1595 0.1595 0 +0.01(+7.19%)
May 26, 2016 0.1590 0.1590 0.1488 0.1488 66,752 +0.00(+1.22%)
May 25, 2016 0.1590 0.1590 0.1416 0.1470 150,282 -0.02(-13.73%)
May 24, 2016 0.1780 0.1780 0.1650 0.1704 104,069 -0.02(-11.25%)
May 23, 2016 0.1900 0.1920 0.1780 0.1920 60,000 +0.01(+8.11%)
May 20, 2016 0.1770 0.1857 0.1770 0.1776 22,900 +0.00(+1.49%)
May 19, 2016 0.1900 0.1900 0.1750 0.1750 27,700 -0.00(-2.62%)
May 18, 2016 0.1919 0.1919 0.1780 0.1797 70,929 -0.02(-7.85%)
May 17, 2016 0.1951 0.2000 0.1800 0.1950 115,351 -0.00(-2.01%)
May 16, 2016 0.2280 0.2280 0.1970 0.1990 151,300 -0.01(-5.73%)
May 13, 2016 0.2230 0.2260 0.2111 0.2111 80,500 -0.01(-4.05%)
May 12, 2016 0.2112 0.2200 0.2035 0.2200 28,619 +0.01(+3.04%)
May 11, 2016 0.2270 0.2270 0.2125 0.2135 21,969 +0.00(+1.23%)
May 10, 2016 0.2349 0.2349 0.2059 0.2109 80,849 -0.02(-9.48%)
May 09, 2016 0.2290 0.2360 0.2280 0.2330 9,999 +0.01(+2.96%)
May 06, 2016 0.2264 0.2495 0.2263 0.2263 23,025 -0.01(-4.11%)
May 05, 2016 0.2390 0.2485 0.2350 0.2360 88,770 -0.00(-1.67%)
May 04, 2016 0.2730 0.2730 0.2400 0.2400 15,200 -0.02(-6.61%)
May 03, 2016 0.2644 0.2809 0.2570 0.2570 14,400 -0.04(-13.76%)
May 02, 2016 0.2800 0.3044 0.2800 0.2980 55,570 +0.04(+15.50%)
Apr 29, 2016 0.2435 0.2730 0.2435 0.2580 55,700 +0.03(+12.17%)
Apr 28, 2016 0.2216 0.2300 0.2216 0.2300 12,000 -0.01(-4.41%)
Apr 27, 2016 0.2450 0.2450 0.2210 0.2406 115,589 -0.00(-0.08%)
Apr 26, 2016 0.2405 0.2408 0.2399 0.2408 2,500 +0.00(+0.33%)
Apr 25, 2016 0.2308 0.2436 0.2308 0.2400 23,900 +0.01(+4.35%)
Apr 22, 2016 0.2500 0.2500 0.2234 0.2300 30,000 -0.01(-6.12%)
Apr 21, 2016 0.2430 0.2730 0.2400 0.2450 65,546 -0.00(-1.21%)
Apr 20, 2016 0.2553 0.2610 0.2477 0.2480 139,300 +0.00(+1.22%)
Apr 19, 2016 0.2420 0.2514 0.2310 0.2450 51,937 -0.00(-1.61%)
Apr 18, 2016 0.2732 0.2783 0.2439 0.2490 58,182 -0.02(-7.12%)
Apr 15, 2016 0.2650 0.2870 0.2629 0.2681 98,500 -0.00(-1.07%)
Apr 14, 2016 0.3070 0.3148 0.2710 0.2710 149,300 -0.02(-7.13%)
Apr 13, 2016 0.2970 0.2970 0.2760 0.2918 37,250 -0.01(-3.25%)
Apr 12, 2016 0.3090 0.3106 0.2900 0.3016 29,106 -0.01(-2.71%)
Apr 11, 2016 0.2990 0.3100 0.2899 0.3100 91,938 +0.00(+0.10%)
Apr 08, 2016 0.3095 0.3285 0.2976 0.3097 95,650 -0.02(-4.71%)
Apr 07, 2016 0.3210 0.3300 0.3008 0.3250 34,186 +0.01(+2.39%)
Apr 06, 2016 0.3261 0.3340 0.3020 0.3174 57,074 +0.01(+2.39%)
Apr 05, 2016 0.3243 0.3281 0.2930 0.3100 156,730 -0.03(-9.36%)
Apr 04, 2016 0.3430 0.3509 0.3320 0.3420 28,653 -0.01(-1.92%)
Apr 01, 2016 0.3680 0.3680 0.3473 0.3487 41,594 +0.00(+0.81%)
Mar 31, 2016 0.3390 0.3479 0.3390 0.3459 50,183 +0.01(+2.49%)
Mar 30, 2016 0.3520 0.3690 0.3375 0.3375 121,583 -0.02(-5.96%)
Mar 29, 2016 0.3130 0.3708 0.3130 0.3589 139,315 +0.04(+12.90%)
Mar 28, 2016 0.3238 0.3475 0.3165 0.3179 183,658 +0.01(+2.55%)
Mar 24, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Mar 22, 2016 0.3000 0.3000 0.3000 0 -0.02(-5.66%)
Mar 21, 2016 0.2967 0.3180 0.2967 0.3180 1,948 -0.00(-0.84%)
Mar 18, 2016 0.3060 0.3333 0.2899 0.3207 64,855 -0.00(-1.20%)
Mar 17, 2016 0.3280 0.3290 0.3090 0.3246 26,165 -0.01(-2.52%)
Mar 16, 2016 0.3190 0.3330 0.2900 0.3330 74,830 +0.06(+21.62%)
Mar 15, 2016 0.2530 0.2894 0.2500 0.2738 71,187 +0.03(+12.81%)
Mar 14, 2016 0.2321 0.2427 0.2321 0.2427 27,005 +0.01(+5.52%)
Mar 11, 2016 0.2620 0.2652 0.2300 0.2300 24,655 -0.01(-4.96%)
Mar 10, 2016 0.2500 0.2500 0.2420 0.2420 6,200 +0.00(+0.75%)
Mar 09, 2016 0.2070 0.2402 0.2008 0.2402 17,000 +0.02(+10.28%)
Mar 08, 2016 0.2340 0.2370 0.2178 0.2178 13,960 -0.02(-8.72%)
Mar 07, 2016 0.1936 0.2386 0.1936 0.2386 474 +0.05(+27.59%)
Mar 04, 2016 0.2000 0.2010 0.1870 0.1870 8,400 -0.00(-0.85%)
Mar 03, 2016 0.1780 0.1886 0.1780 0.1886 7,000 +0.03(+17.22%)
Feb 26, 2016 0.1609 0.1609 0.1609 0 +0.00(+1.84%)
Feb 25, 2016 0.1500 0.1580 0.1500 0.1580 19,500 +0.00(+1.94%)
Feb 24, 2016 0.1558 0.1592 0.1550 0.1550 17,461 -0.01(-3.73%)
Feb 23, 2016 0.1610 0.1610 0.1610 0.1610 1,000 +0.00(+0.63%)
Feb 22, 2016 0.1407 0.1600 0.1338 0.1600 31,405 +0.01(+9.14%)
Feb 19, 2016 0.1322 0.1466 0.1285 0.1466 25,215 +0.00(+3.39%)
Feb 18, 2016 0.1260 0.1418 0.1260 0.1418 4,100 +0.01(+4.26%)
Feb 16, 2016 0.1360 0.1360 0.1360 0 -0.01(-9.15%)
Feb 12, 2016 0.1497 0.1497 0.1497 0 +0.01(+4.69%)
Feb 11, 2016 0.1430 0.1430 0.1430 0.1430 7,750 -0.01(-4.67%)
Feb 10, 2016 0.1459 0.1500 0.1421 0.1500 24,497 +0.00(+2.81%)
Feb 09, 2016 0.1468 0.1500 0.1459 0.1459 26,000 +0.01(+4.21%)
Feb 08, 2016 0.1420 0.1420 0.1400 0.1400 30,081 +0.01(+5.66%)
Feb 05, 2016 0.1400 0.1400 0.1325 0.1325 12,120 -0.01(-3.99%)
Feb 04, 2016 0.1374 0.1380 0.1374 0.1380 16,000 -0.00(-1.15%)
Feb 03, 2016 0.1580 0.1580 0.1396 0.1396 37,835 -0.02(-11.14%)
Feb 02, 2016 0.1490 0.1571 0.1490 0.1571 3,000 +0.00(+0.32%)
Feb 01, 2016 0.1709 0.1709 0.1490 0.1566 36,300 -0.01(-6.23%)
Jan 29, 2016 0.1770 0.1770 0.1670 0.1670 20,165 +0.00(+2.33%)
Jan 28, 2016 0.1632 0.1632 0.1632 0.1632 24,000 -0.01(-4.11%)
Jan 27, 2016 0.1760 0.1760 0.1689 0.1702 21,252 -0.00(-0.47%)
Jan 26, 2016 0.1655 0.1818 0.1655 0.1710 8,506 +0.01(+5.82%)
Jan 25, 2016 0.1746 0.1746 0.1616 0.1616 25,500 -0.01(-8.29%)
Jan 22, 2016 0.1639 0.1790 0.1639 0.1762 27,800 +0.01(+3.71%)
Jan 21, 2016 0.1720 0.1720 0.1699 0.1699 5,499 +0.00(+2.97%)
Jan 20, 2016 0.1650 0.1650 0.1650 0.1650 4,787 +0.01(+3.45%)
Jan 19, 2016 0.1750 0.1810 0.1580 0.1595 89,250 -0.01(-5.06%)
Jan 15, 2016 0.1680 0.1680 0.1680 0 -0.02(-11.58%)
Jan 14, 2016 0.1950 0.1950 0.1723 0.1900 24,090 +0.01(+5.56%)
Jan 13, 2016 0.1990 0.1990 0.1790 0.1800 59,356 -0.03(-15.45%)
Jan 12, 2016 0.1989 0.2129 0.1858 0.2129 23,200 +0.01(+7.09%)
Jan 11, 2016 0.2180 0.2180 0.1988 0.1988 29,500 -0.02(-9.22%)
Jan 08, 2016 0.2070 0.2190 0.2034 0.2190 11,262 -0.01(-3.52%)
Jan 07, 2016 0.2270 0.2270 0.2270 0.2270 8,000 +0.00(+0.22%)
Jan 06, 2016 0.2080 0.2265 0.2080 0.2265 13,560 +0.02(+7.35%)
Jan 05, 2016 0.2101 0.2233 0.2101 0.2110 30,800 -0.01(-4.09%)
Jan 04, 2016 0.2169 0.2204 0.2169 0.2200 12,770 -0.01(-2.70%)
Dec 31, 2015 0.2261 0.2261 0.2261 0 +0.01(+6.46%)
Dec 30, 2015 0.2124 0.2124 0.2124 0.2124 1,000 +0.00(+2.11%)
Dec 29, 2015 0.2409 0.2409 0.2080 0.2080 8,143 -0.02(-9.57%)
Dec 28, 2015 0.2483 0.2483 0.2300 0.2300 9,669 +0.00(+1.32%)
Dec 24, 2015 0.2270 0.2270 0.2270 0 +0.00(+0.53%)
Dec 23, 2015 0.1980 0.2258 0.1966 0.2258 85,490 +0.03(+12.96%)
Dec 22, 2015 0.1999 0.1999 0.1999 0.1999 2,080 -0.00(-0.05%)
Dec 21, 2015 0.2040 0.2140 0.2000 0.2000 27,283 -0.01(-6.89%)
Dec 18, 2015 0.2189 0.2189 0.2148 0.2148 5,100 +0.01(+3.32%)
Dec 17, 2015 0.2149 0.2149 0.2027 0.2079 34,000 +0.00(+0.34%)
Dec 16, 2015 0.2126 0.2197 0.2002 0.2072 13,666 -0.01(-4.21%)
Dec 15, 2015 0.2060 0.2163 0.2060 0.2163 5,100 +0.01(+6.50%)
Dec 14, 2015 0.1989 0.2130 0.1989 0.2031 7,830 +0.01(+4.15%)
Dec 11, 2015 0.1990 0.2071 0.1950 0.1950 17,327 -0.01(-4.41%)
Dec 10, 2015 0.2040 0.2080 0.1882 0.2040 10,130 -0.02(-6.85%)
Dec 09, 2015 0.2540 0.2590 0.2190 0.2190 28,526 -0.03(-13.20%)
Dec 08, 2015 0.2558 0.2699 0.2521 0.2523 20,336 -0.00(-0.28%)
Dec 07, 2015 0.2329 0.2530 0.2090 0.2530 52,300 +0.03(+12.69%)
Dec 04, 2015 0.2526 0.2526 0.2153 0.2245 12,950 -0.04(-14.96%)
Dec 03, 2015 0.2720 0.3050 0.2640 0.2640 51,417 -0.01(-2.73%)
Dec 02, 2015 0.3190 0.3325 0.2632 0.2714 93,147 -0.00(-1.06%)
Dec 01, 2015 0.1520 0.2894 0.1520 0.2743 111,270 +0.13(+94.54%)
Nov 30, 2015 0.2042 0.2042 0.1410 0.1410 40,735 -0.06(-30.68%)
Nov 27, 2015 0.2275 0.2275 0.2000 0.2034 11,000 -0.02(-7.63%)
Nov 25, 2015 0.2202 0.2202 0.2202 0 -0.03(-10.74%)
Nov 24, 2015 0.2950 0.2950 0.2467 0.2467 24,100 -0.03(-10.29%)
Nov 23, 2015 0.3200 0.3200 0.2710 0.2750 15,299 -0.05(-15.38%)
Nov 20, 2015 0.3668 0.3780 0.3249 0.3250 17,900 -0.05(-13.84%)
Nov 18, 2015 0.3772 0.3772 0.3772 0 -0.00(-0.45%)
Nov 17, 2015 0.3938 0.3960 0.3789 0.3789 6,750 -0.01(-1.43%)
Nov 16, 2015 0.3802 0.3868 0.3799 0.3844 7,855 +0.01(+3.92%)
Nov 13, 2015 0.3877 0.3877 0.3650 0.3699 19,780 -0.00(-0.46%)
Nov 11, 2015 0.3716 0.3716 0.3716 0 -0.03(-8.07%)
Nov 10, 2015 0.3563 0.4045 0.3563 0.4042 10,260 +0.02(+5.81%)
Nov 09, 2015 0.3820 0.3820 0.3820 0.3820 1,219 +0.01(+2.96%)
Nov 06, 2015 0.3939 0.3939 0.3550 0.3710 38,081 -0.03(-7.25%)
Nov 05, 2015 0.4045 0.4240 0.3668 0.4000 38,570 -0.01(-2.91%)
Nov 04, 2015 0.4300 0.4300 0.4120 0.4120 810 -0.00(-1.01%)
Nov 03, 2015 0.4369 0.4369 0.4162 0.4162 1,650 -0.07(-15.06%)
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.