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

G6 Materials Corp (OP: GPHBF )

0.0575 -0.0097 (-14.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 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 30, 2023 0.0188 0.0189 0.0150 0.0165 91,200 -0.00(-10.81%)
Jun 29, 2023 0.0185 0.0185 0.0185 0.0185 15,600 -0.00(-1.60%)
Jun 28, 2023 0.0168 0.0188 0.0150 0.0188 1,750 +0.00(+25.33%)
Jun 27, 2023 0.0252 0.0252 0.0150 0.0150 1,218,020 -0.00(-21.47%)
Jun 26, 2023 0.0192 0.0192 0.0190 0.0191 11,115 +0.00(+0.53%)
Jun 23, 2023 0.0190 0.0190 0.0190 0.0190 247,640 +0.00(+0.00%)
Jun 22, 2023 0.0190 0.0190 0.0174 0.0190 36,415 +0.00(+9.20%)
Jun 21, 2023 0.0174 0.0174 0.0174 0.0174 2,700 +0.00(+10.13%)
Jun 20, 2023 0.0220 0.0224 0.0158 0.0158 51,730 -0.01(-29.78%)
Jun 16, 2023 0.0225 0.0225 0.0220 0.0225 190,090 +0.00(+0.45%)
Jun 15, 2023 0.0200 0.0224 0.0190 0.0224 174,910 +0.00(+9.80%)
Jun 14, 2023 0.0204 0.0204 0.0175 0.0204 57,551 +0.00(+5.70%)
Jun 13, 2023 0.0193 0.0200 0.0185 0.0193 78,150 +0.00(+1.05%)
Jun 09, 2023 0.0191 0 -0.00(-6.37%)
Jun 08, 2023 0.0204 0.0204 0.0204 0.0204 2,100 -0.00(-1.45%)
Jun 07, 2023 0.0224 0.0224 0.0161 0.0207 60,026 +0.00(+3.50%)
Jun 06, 2023 0.0193 0.0206 0.0187 0.0200 129,500 +0.00(+8.11%)
Jun 05, 2023 0.0185 0.0185 0.0185 0.0185 1,000 +0.00(+0.00%)
Jun 02, 2023 0.0190 0.0190 0.0185 0.0185 174,950 -0.00(-0.54%)
Jun 01, 2023 0.0173 0.0186 0.0173 0.0186 54,840 +0.00(+3.33%)
May 31, 2023 0.0200 0.0200 0.0170 0.0180 45,955 +0.00(+5.88%)
May 30, 2023 0.0169 0.0188 0.0169 0.0170 49,425 +0.00(+1.80%)
May 26, 2023 0.0180 0.0180 0.0148 0.0167 17,068 -0.00(-7.22%)
May 25, 2023 0.0167 0.0180 0.0150 0.0180 107,228 +0.00(+14.65%)
May 24, 2023 0.0152 0.0157 0.0152 0.0157 550 -0.00(-15.14%)
May 23, 2023 0.0168 0.0192 0.0152 0.0185 87,236 +0.00(+0.00%)
May 22, 2023 0.0183 0.0185 0.0183 0.0185 21,000 +0.00(+15.62%)
May 19, 2023 0.0183 0.0190 0.0152 0.0160 413,787 +0.00(+3.90%)
May 18, 2023 0.0209 0.0209 0.0152 0.0154 166,341 -0.00(-17.20%)
May 17, 2023 0.0177 0.0186 0.0177 0.0186 221,593 -0.00(-3.12%)
May 16, 2023 0.0179 0.0192 0.0179 0.0192 62,942 +0.00(+3.23%)
May 15, 2023 0.0189 0.0190 0.0182 0.0186 62,724 -0.00(-1.59%)
May 12, 2023 0.0186 0.0222 0.0171 0.0189 292,824 +0.00(+5.00%)
May 11, 2023 0.0230 0.0230 0.0171 0.0180 153,808 -0.00(-14.29%)
May 10, 2023 0.0213 0.0221 0.0201 0.0210 8,503 -0.00(-8.70%)
May 09, 2023 0.0224 0.0230 0.0213 0.0230 42,551 +0.00(+1.77%)
May 08, 2023 0.0224 0.0230 0.0211 0.0226 121,385 +0.00(+0.00%)
May 05, 2023 0.0230 0.0230 0.0212 0.0226 110,088 -0.00(-1.31%)
May 04, 2023 0.0255 0.0255 0.0200 0.0229 73,220 -0.00(-13.58%)
May 03, 2023 0.0274 0.0274 0.0250 0.0265 7,600 -0.00(-2.57%)
May 02, 2023 0.0251 0.0272 0.0250 0.0272 116,445 +0.00(+8.37%)
May 01, 2023 0.0295 0.0295 0.0220 0.0251 24,600 -0.00(-2.33%)
Apr 28, 2023 0.0251 0.0289 0.0251 0.0257 81,908 -0.00(-11.38%)
Apr 27, 2023 0.0296 0.0296 0.0251 0.0290 1,702 -0.00(-1.69%)
Apr 26, 2023 0.0300 0.0300 0.0256 0.0295 51,846 +0.00(+4.24%)
Apr 25, 2023 0.0301 0.0301 0.0283 0.0283 7,000 -0.00(-0.35%)
Apr 24, 2023 0.0284 0.0284 0.0284 0.0284 1,164 +0.00(+12.70%)
Apr 21, 2023 0.0297 0.0297 0.0252 0.0252 84,950 -0.00(-15.15%)
Apr 20, 2023 0.0252 0.0298 0.0252 0.0297 28,118 +0.00(+0.34%)
Apr 19, 2023 0.0275 0.0299 0.0275 0.0296 15,000 -0.00(-1.00%)
Apr 18, 2023 0.0251 0.0299 0.0251 0.0299 23,344 -0.00(-1.97%)
Apr 17, 2023 0.0255 0.0305 0.0253 0.0305 50,195 +0.00(+9.71%)
Apr 13, 2023 0.0278 0 -0.00(-0.36%)
Apr 12, 2023 0.0304 0.0304 0.0252 0.0279 42,438 +0.00(+11.60%)
Apr 11, 2023 0.0250 0.0310 0.0250 0.0250 7,087 -0.00(-10.07%)
Apr 10, 2023 0.0280 0.0300 0.0251 0.0278 30,597 +0.00(+9.45%)
Apr 06, 2023 0.0310 0.0310 0.0254 0.0254 7,508 +0.00(+1.20%)
Apr 05, 2023 0.0310 0.0310 0.0251 0.0251 8,000 -0.01(-17.43%)
Apr 04, 2023 0.0310 0.0310 0.0304 0.0304 1,650 +0.00(+16.48%)
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.