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 (%)
Jun 29, 2018 0.1000 0.1000 0.0993 0.1000 17,800 +0.01(+8.58%)
Jun 28, 2018 0.0900 0.0998 0.0900 0.0921 11,500 -0.00(-0.22%)
Jun 27, 2018 0.1000 0.1093 0.0921 0.0923 111,029 -0.01(-7.70%)
Jun 26, 2018 0.1000 0.1000 0.0850 0.1000 20,838 +0.01(+17.65%)
Jun 25, 2018 0.0943 0.0990 0.0850 0.0850 16,180 -0.00(-3.57%)
Jun 22, 2018 0.0881 0.1040 0.0881 0.0882 11,500 -0.00(-0.06%)
Jun 21, 2018 0.0998 0.1000 0.0882 0.0882 6,750 -0.01(-6.27%)
Jun 20, 2018 0.1020 0.1029 0.0930 0.0941 15,775 -0.01(-6.09%)
Jun 19, 2018 0.1002 0.1002 0.0850 0.1002 48,018 +0.01(+10.11%)
Jun 18, 2018 0.0800 0.1020 0.0800 0.0910 99,100 -0.00(-4.21%)
Jun 15, 2018 0.1000 0.0820 0.0950 58,580 -0.01(-5.47%)
Jun 14, 2018 0.0834 0.1058 0.0830 0.1005 90,540 +0.02(+22.56%)
Jun 13, 2018 0.0981 0.1090 0.0820 0.0820 165,052 -0.03(-24.07%)
Jun 12, 2018 0.1040 0.1136 0.1040 0.1080 196,700 +0.01(+8.00%)
Jun 11, 2018 0.0973 0.1000 0.0796 0.1000 71,600 +0.01(+8.70%)
Jun 08, 2018 0.0890 0.0950 0.0870 0.0920 9,350 +0.00(+3.37%)
Jun 07, 2018 0.0914 0.0914 0.0880 0.0890 22,750 +0.00(+0.34%)
Jun 06, 2018 0.0891 0.1090 0.0873 0.0887 23,740 +0.00(+2.54%)
Jun 05, 2018 0.0814 0.0971 0.0800 0.0865 20,080 -0.00(-2.76%)
Jun 04, 2018 0.0947 0.0969 0.0800 0.0890 101,130 -0.00(-1.16%)
Jun 01, 2018 0.0900 0.0900 0.0900 0.0900 600 +0.00(+0.11%)
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%)
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.