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

G6 Materials Corp (OP: GPHBF )

0.0525 -0.0150 (-22.22%)
Streaming Delayed Price Updated: 1:43 PM 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 (%)
May 31, 2018 0.1000 0.1000 0.0830 0.0899 28,583 -0.00(-2.55%)
May 30, 2018 0.0888 0.0922 0.0875 0.0922 11,361 +0.00(+4.03%)
May 29, 2018 0.0923 0.0948 0.0770 0.0887 32,900 +0.00(+2.52%)
May 25, 2018 0.0865 0.0865 0.0865 0 -0.01(-6.98%)
May 24, 2018 0.0702 0.0942 0.0702 0.0930 3,300 +0.02(+20.77%)
May 23, 2018 0.0856 0.0895 0.0770 0.0770 50,360 -0.01(-8.88%)
May 22, 2018 0.0843 0.0879 0.0843 0.0845 24,519 -0.01(-6.94%)
May 21, 2018 0.0920 0.0920 0.0727 0.0908 3,573 +0.01(+9.40%)
May 18, 2018 0.0850 0.0865 0.0810 0.0830 20,203 +0.00(+3.75%)
May 17, 2018 0.0870 0.0870 0.0769 0.0800 53,145 -0.00(-1.23%)
May 16, 2018 0.0855 0.0949 0.0810 0.0810 81,801 +0.00(+0.70%)
May 15, 2018 0.0931 0.0931 0.0804 0.0804 39,200 -0.01(-15.24%)
May 14, 2018 0.0870 0.0950 0.0804 0.0949 88,223 +0.01(+8.83%)
May 11, 2018 0.0920 0.0920 0.0850 0.0872 18,490 +0.00(+1.57%)
May 10, 2018 0.0960 0.0960 0.0850 0.0858 33,536 +0.00(+1.31%)
May 09, 2018 0.0797 0.0907 0.0766 0.0847 13,280 +0.00(+1.36%)
May 08, 2018 0.0761 0.0868 0.0760 0.0836 107,300 +0.00(+3.21%)
May 07, 2018 0.0856 0.0900 0.0800 0.0810 73,620 -0.01(-6.57%)
May 04, 2018 0.0930 0.0940 0.0775 0.0867 368,008 -0.01(-5.86%)
May 03, 2018 0.0830 0.0921 0.0800 0.0921 100,782 +0.01(+9.25%)
May 02, 2018 0.0930 0.0940 0.0830 0.0843 64,585 -0.01(-9.65%)
May 01, 2018 0.0876 0.0933 0.0790 0.0933 31,080 -0.01(-5.76%)
Apr 30, 2018 0.0950 0.0990 0.0937 0.0990 11,190 +0.00(+4.76%)
Apr 27, 2018 0.0822 0.0982 0.0822 0.0945 35,105 +0.00(+0.53%)
Apr 26, 2018 0.1000 0.1000 0.0940 0.0940 11,200 -0.00(-2.59%)
Apr 25, 2018 0.0930 0.1000 0.0930 0.0965 62,750 +0.00(+3.79%)
Apr 24, 2018 0.1010 0.1033 0.0880 0.0930 429,512 -0.01(-6.46%)
Apr 23, 2018 0.1000 0.1077 0.0985 0.0994 176,540 -0.01(-10.45%)
Apr 20, 2018 0.1080 0.1111 0.1000 0.1110 21,825 +0.00(+0.95%)
Apr 19, 2018 0.1129 0.1129 0.1096 0.1100 26,115 +0.00(+0.96%)
Apr 18, 2018 0.1000 0.1100 0.1000 0.1089 8,730 -0.00(-2.33%)
Apr 17, 2018 0.1200 0.1200 0.1000 0.1115 34,730 +0.00(+2.58%)
Apr 16, 2018 0.1173 0.1202 0.1062 0.1087 18,358 -0.01(-7.96%)
Apr 13, 2018 0.1210 0.1210 0.1050 0.1181 57,156 +0.01(+4.51%)
Apr 12, 2018 0.1190 0.1190 0.1089 0.1130 53,068 +0.00(+2.36%)
Apr 11, 2018 0.1138 0.1140 0.1093 0.1104 33,015 -0.01(-8.00%)
Apr 10, 2018 0.1235 0.1235 0.1090 0.1200 10,750 +0.01(+9.09%)
Apr 09, 2018 0.1263 0.1263 0.1100 0.1100 55,500 -0.01(-8.33%)
Apr 06, 2018 0.1178 0.1250 0.1130 0.1200 34,804 +0.00(+3.27%)
Apr 05, 2018 0.1114 0.1184 0.1114 0.1162 17,590 +0.01(+5.97%)
Apr 04, 2018 0.1096 0.1223 0.1000 0.1096 104,235 -0.01(-8.62%)
Apr 03, 2018 0.1190 0.1250 0.1160 0.1200 326,381 +0.00(+0.76%)
Apr 02, 2018 0.1191 0.1230 0.1182 0.1191 194,512 +0.00(+0.08%)
Mar 29, 2018 0.1190 0.1190 0.1190 0 -0.01(-4.03%)
Mar 28, 2018 0.1219 0.1250 0.1219 0.1240 40,518 +0.00(+0.00%)
Mar 27, 2018 0.1290 0.1305 0.1230 0.1240 67,700 -0.01(-3.88%)
Mar 26, 2018 0.1192 0.1310 0.1192 0.1290 24,197 +0.00(+3.70%)
Mar 23, 2018 0.1250 0.1302 0.1244 0.1244 22,680 -0.00(-0.48%)
Mar 22, 2018 0.1257 0.1275 0.1250 0.1250 35,400 -0.00(-1.26%)
Mar 21, 2018 0.1300 0.1335 0.1257 0.1266 175,872 +0.00(+0.08%)
Mar 20, 2018 0.1380 0.1380 0.1265 0.1265 157,381 -0.00(-2.69%)
Mar 19, 2018 0.1380 0.1380 0.1300 0.1300 22,390 +0.00(+0.00%)
Mar 16, 2018 0.1380 0.1380 0.1300 0.1300 3,495 -0.00(-3.60%)
Mar 15, 2018 0.1380 0.1380 0.1253 0.1348 247,068 -0.00(-1.57%)
Mar 14, 2018 0.1380 0.1380 0.1293 0.1370 57,993 -0.00(-0.72%)
Mar 13, 2018 0.1390 0.1395 0.1332 0.1380 50,880 -0.00(-0.72%)
Mar 12, 2018 0.1345 0.1390 0.1280 0.1390 15,432 +0.00(+1.44%)
Mar 09, 2018 0.1399 0.1399 0.1260 0.1370 66,322 -0.00(-1.06%)
Mar 08, 2018 0.1310 0.1390 0.1219 0.1385 65,044 +0.00(+3.67%)
Mar 07, 2018 0.1296 0.1380 0.1260 0.1336 26,344 -0.00(-2.98%)
Mar 06, 2018 0.1203 0.1400 0.1203 0.1377 63,300 +0.02(+14.75%)
Mar 05, 2018 0.1330 0.1200 0.1200 40,273 -0.01(-7.69%)
Mar 02, 2018 0.1330 0.1330 0.1223 0.1300 61,255 -0.00(-2.03%)
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.