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 +0.0019 (+3.28%)
Streaming Delayed Price Updated: 9:59 AM EDT, May 15, 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 (%)
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%)
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.