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

G6 Materials Corp (OP: GPHBF )

0.0598 -0.0002 (-0.33%)
Streaming Delayed Price Updated: 9:48 AM EDT, Apr 22, 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, 2020 0.0300 0.0386 0.0250 0.0386 112,400 -0.00(-0.26%)
Feb 27, 2020 0.0389 0.0390 0.0300 0.0387 224,588 -0.00(-0.26%)
Feb 26, 2020 0.0313 0.0388 0.0313 0.0388 38,100 -0.00(-0.26%)
Feb 25, 2020 0.0383 0.0389 0.0300 0.0389 58,287 +0.00(+2.91%)
Feb 24, 2020 0.0400 0.0400 0.0300 0.0378 333,851 -0.00(-3.32%)
Feb 21, 2020 0.0339 0.0391 0.0339 0.0391 111,300 +0.01(+15.34%)
Feb 20, 2020 0.0255 0.0379 0.0255 0.0339 34,865 +0.00(+13.00%)
Feb 19, 2020 0.0343 0.0343 0.0300 0.0300 43,197 -0.01(-17.13%)
Feb 18, 2020 0.0383 0.0389 0.0296 0.0362 10,526 +0.00(+5.54%)
Feb 14, 2020 0.0390 0.0390 0.0343 0.0343 8,600 -0.00(-6.03%)
Feb 13, 2020 0.0365 0.0380 0.0365 0.0365 7,250 -0.00(-2.93%)
Feb 12, 2020 0.0327 0.0390 0.0300 0.0376 27,416 +0.00(+14.98%)
Feb 11, 2020 0.0400 0.0400 0.0300 0.0327 109,440 +0.00(+2.51%)
Feb 10, 2020 0.0290 0.0360 0.0290 0.0319 80,180 -0.00(-4.78%)
Feb 07, 2020 0.0388 0.0388 0.0323 0.0335 9,700 -0.00(-7.97%)
Feb 06, 2020 0.0348 0.0406 0.0330 0.0364 131,236 +0.00(+5.51%)
Feb 05, 2020 0.0400 0.0430 0.0345 0.0345 56,100 -0.00(-1.15%)
Feb 04, 2020 0.0400 0.0430 0.0313 0.0349 53,185 +0.00(+16.33%)
Feb 03, 2020 0.0400 0.0427 0.0300 0.0300 25,675 +0.00(+0.00%)
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%)
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.