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 (%)
Nov 28, 2014 1.240 1.260 1.200 1.240 6,716 -0.06(-4.32%)
Nov 26, 2014 1.296 1.296 1.296 0 -0.01(-1.07%)
Nov 25, 2014 1.340 1.340 1.310 1.310 6,550 -0.00(-0.38%)
Nov 24, 2014 1.294 1.315 1.294 1.315 4,635 -0.07(-4.94%)
Nov 21, 2014 1.394 1.394 1.350 1.383 4,159 -0.01(-0.78%)
Nov 20, 2014 1.470 1.470 1.394 1.394 2,130 -0.06(-3.85%)
Nov 19, 2014 1.450 1.460 1.440 1.450 7,437 +0.01(+0.69%)
Nov 18, 2014 1.360 1.470 1.360 1.440 8,372 +0.09(+6.67%)
Nov 17, 2014 1.377 1.227 1.350 23,275 +0.12(+9.76%)
Nov 14, 2014 1.265 1.265 1.230 1.230 17,425 -0.01(-0.52%)
Nov 13, 2014 1.350 1.350 1.236 1.236 35,945 -0.09(-7.04%)
Nov 12, 2014 1.350 1.350 1.330 1.330 4,028 -0.02(-1.48%)
Nov 11, 2014 1.350 1.350 1.350 1.350 1,730 +0.04(+3.05%)
Nov 10, 2014 1.310 1.320 1.275 1.310 18,840 -0.01(-0.76%)
Nov 07, 2014 1.350 1.350 1.320 1.320 9,730 -0.12(-8.33%)
Nov 06, 2014 1.398 1.440 1.398 1.440 12,290 -0.01(-0.69%)
Nov 05, 2014 1.418 1.460 1.407 1.450 23,985 +0.01(+0.69%)
Nov 04, 2014 1.450 1.451 1.430 1.440 8,185 -0.04(-2.70%)
Nov 03, 2014 1.604 1.690 1.450 1.480 54,629 -0.05(-3.37%)
Oct 31, 2014 1.406 1.532 1.406 1.532 6,547 +0.22(+16.92%)
Oct 30, 2014 1.410 1.410 1.310 1.310 13,252 -0.13(-9.03%)
Oct 29, 2014 1.523 1.566 1.420 1.440 82,516 -0.15(-9.43%)
Oct 28, 2014 1.656 1.670 1.454 1.590 77,008 -0.11(-6.25%)
Oct 27, 2014 1.846 1.815 1.696 1.696 33,450 -0.12(-6.56%)
Oct 24, 2014 1.844 1.880 1.750 1.815 16,645 -0.22(-10.82%)
Oct 23, 2014 1.850 2.124 1.850 2.035 80,493 +0.24(+13.07%)
Oct 22, 2014 1.750 1.800 1.745 1.800 14,729 +0.04(+2.10%)
Oct 21, 2014 1.743 1.800 1.743 1.763 3,835 +0.06(+3.25%)
Oct 20, 2014 1.643 1.750 1.643 1.708 30,841 +0.06(+3.48%)
Oct 17, 2014 1.687 1.687 1.650 1.650 1,950 +0.18(+12.24%)
Oct 16, 2014 1.500 1.500 1.470 1.470 9,275 +0.06(+4.23%)
Oct 15, 2014 1.386 1.489 1.300 1.410 2,378 -0.14(-9.01%)
Oct 14, 2014 1.653 1.653 1.550 1.550 13,626 -0.15(-8.82%)
Oct 10, 2014 1.700 1.700 1.700 0 -0.12(-6.36%)
Oct 09, 2014 1.698 1.815 1.694 1.815 2,050 +0.12(+6.96%)
Oct 08, 2014 1.766 1.780 1.697 1.697 13,865 -0.07(-3.90%)
Oct 07, 2014 1.798 1.820 1.750 1.766 26,178 +0.07(+3.88%)
Oct 06, 2014 1.459 1.700 1.459 1.700 3,784 +0.25(+17.24%)
Oct 03, 2014 1.402 1.450 1.402 1.450 650 +0.05(+3.94%)
Oct 02, 2014 1.369 1.395 1.369 1.395 3,300 +0.03(+2.25%)
Oct 01, 2014 1.364 1.364 1.364 1.364 2,000 -0.03(-1.85%)
Sep 29, 2014 1.390 1.390 1.390 500 -0.11(-7.33%)
Sep 26, 2014 1.500 1.500 1.500 1.500 2,500 +0.07(+4.90%)
Sep 24, 2014 1.430 1.430 1.430 0 -0.06(-3.90%)
Sep 23, 2014 1.580 1.580 1.488 1.488 3,196 +0.04(+2.63%)
Sep 22, 2014 1.414 1.450 1.414 1.450 3,635 +0.15(+11.87%)
Sep 19, 2014 1.296 1.296 1.296 1.296 1,060 -0.05(-3.79%)
Sep 18, 2014 1.401 1.401 1.347 1.347 650 +0.03(+2.05%)
Sep 17, 2014 1.250 1.320 1.250 1.320 5,400 +0.03(+2.37%)
Sep 16, 2014 1.429 1.460 1.290 1.290 14,399 -0.39(-23.10%)
Sep 15, 2014 1.613 1.677 1.613 1.677 1,950 +0.09(+5.35%)
Sep 12, 2014 1.740 1.740 1.592 1.592 6,400 -0.12(-7.09%)
Sep 11, 2014 1.733 1.733 1.704 1.713 12,215 -0.05(-2.70%)
Sep 10, 2014 1.736 1.780 1.685 1.761 5,615 -0.16(-8.43%)
Sep 09, 2014 1.923 1.923 1.923 1.923 7,140 -0.00(-0.15%)
Sep 08, 2014 1.920 1.926 1.832 1.926 6,500 +0.27(+16.07%)
Sep 05, 2014 1.700 1.700 1.650 1.659 2,655 -0.26(-13.55%)
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.