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

G6 Materials Corp (OP: GPHBF )

0.0605 +0.0064 (+11.83%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 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 (%)
Jul 31, 2017 0.0810 0.0882 0.0800 0.0882 18,015 +0.01(+7.56%)
Jul 27, 2017 0.0820 0.0820 0.0820 0 -0.01(-6.07%)
Jul 26, 2017 0.0873 0.0873 0.0862 0.0873 2,150 -0.00(-0.23%)
Jul 25, 2017 0.0875 0.0875 0.0812 0.0875 12,500 +0.00(+2.70%)
Jul 24, 2017 0.0852 0.0852 0.0852 0.0852 5,000 -0.00(-1.73%)
Jul 21, 2017 0.0862 0.0875 0.0849 0.0867 15,668 +0.00(+5.09%)
Jul 20, 2017 0.0825 0.0825 0.0825 0.0825 3,000 +0.00(+1.13%)
Jul 19, 2017 0.0830 0.0830 0.0816 0.0816 3,240 -0.00(-3.91%)
Jul 18, 2017 0.0839 0.0849 0.0839 0.0849 5,550 +0.00(+1.19%)
Jul 17, 2017 0.0800 0.0867 0.0725 0.0839 238,233 +0.00(+4.74%)
Jul 14, 2017 0.0883 0.0883 0.0799 0.0801 17,000 +0.01(+6.80%)
Jul 13, 2017 0.0750 0.0750 0.0750 0.0750 3,333 -0.00(-6.13%)
Jul 11, 2017 0.0799 0.0799 0.0799 0 +0.00(+4.72%)
Jul 10, 2017 0.0800 0.0816 0.0763 0.0763 17,900 -0.00(-0.91%)
Jul 07, 2017 0.0776 0.0776 0.0769 0.0770 41,100 +0.00(+6.06%)
Jul 06, 2017 0.0731 0.0731 0.0726 0.0726 10,105 -0.00(-0.67%)
Jul 05, 2017 0.0760 0.0850 0.0731 0.0731 9,165 +0.00(+1.37%)
Jul 03, 2017 0.0733 0.0840 0.0721 0.0721 10,150 +0.00(+0.00%)
Jun 30, 2017 0.0800 0.0800 0.0721 0.0721 31,300 -0.01(-10.88%)
Jun 29, 2017 0.0730 0.0809 0.0703 0.0809 11,960 +0.01(+9.32%)
Jun 28, 2017 0.0750 0.0792 0.0720 0.0740 58,949 -0.00(-5.85%)
Jun 27, 2017 0.0769 0.0786 0.0721 0.0786 12,712 +0.00(+2.75%)
Jun 26, 2017 0.0745 0.0800 0.0716 0.0765 12,160 +0.00(+0.00%)
Jun 23, 2017 0.0740 0.0800 0.0740 0.0765 22,625 +0.00(+6.10%)
Jun 22, 2017 0.0790 0.0845 0.0721 0.0721 108,599 -0.01(-13.03%)
Jun 21, 2017 0.0760 0.0829 0.0721 0.0829 71,150 +0.01(+9.02%)
Jun 20, 2017 0.0748 0.0760 0.0742 0.0760 24,300 +0.00(+1.39%)
Jun 19, 2017 0.0750 0.0781 0.0750 0.0750 4,600 +0.00(+0.00%)
Jun 16, 2017 0.0844 0.0844 0.0750 0.0750 2,600 -0.01(-9.75%)
Jun 15, 2017 0.0810 0.0831 0.0801 0.0831 43,845 +0.01(+14.62%)
Jun 14, 2017 0.0798 0.0850 0.0725 0.0725 37,768 -0.01(-14.20%)
Jun 13, 2017 0.0800 0.0845 0.0800 0.0845 50,261 +0.01(+16.07%)
Jun 12, 2017 0.0793 0.0793 0.0728 0.0728 4,800 +0.00(+0.55%)
Jun 09, 2017 0.0715 0.0724 0.0715 0.0724 10,000 +0.00(+0.42%)
Jun 08, 2017 0.0800 0.0820 0.0721 0.0721 52,500 +0.00(+1.55%)
Jun 07, 2017 0.0710 0.0710 0.0710 0.0710 2,000 -0.00(-0.98%)
Jun 05, 2017 0.0717 0.0717 0.0717 0 +0.00(+1.27%)
Jun 02, 2017 0.0830 0.0830 0.0708 0.0708 9,890 -0.00(-1.26%)
Jun 01, 2017 0.0767 0.0829 0.0717 0.0717 15,605 -0.01(-9.92%)
May 31, 2017 0.0750 0.0827 0.0750 0.0796 17,606 -0.00(-1.12%)
May 30, 2017 0.0800 0.0890 0.0770 0.0805 14,675 -0.00(-3.82%)
May 26, 2017 0.0829 0.0837 0.0820 0.0837 22,100 +0.00(+1.21%)
May 25, 2017 0.0792 0.0856 0.0790 0.0827 113,573 +0.01(+12.98%)
May 24, 2017 0.0726 0.0732 0.0726 0.0732 2,769 +0.00(+1.53%)
May 23, 2017 0.0800 0.0828 0.0700 0.0721 85,505 -0.01(-15.18%)
May 22, 2017 0.0800 0.0850 0.0750 0.0850 68,000 +0.01(+6.25%)
May 19, 2017 0.0770 0.0800 0.0770 0.0800 118,900 +0.00(+1.27%)
May 18, 2017 0.0770 0.0800 0.0770 0.0790 11,750 +0.00(+2.60%)
May 17, 2017 0.0791 0.0800 0.0700 0.0770 52,944 -0.00(-2.90%)
May 16, 2017 0.0772 0.0800 0.0730 0.0793 15,904 -0.00(-0.88%)
May 15, 2017 0.0800 0.0800 0.0800 0.0800 18,212 -0.00(-3.38%)
May 12, 2017 0.0710 0.0860 0.0710 0.0828 16,600 +0.01(+7.98%)
May 11, 2017 0.0800 0.0812 0.0767 0.0767 34,090 -0.00(-4.79%)
May 10, 2017 0.0790 0.0805 0.0750 0.0805 35,350 +0.00(+0.67%)
May 09, 2017 0.0710 0.0800 0.0710 0.0800 20,000 +0.00(+0.00%)
May 08, 2017 0.0700 0.0800 0.0700 0.0800 23,750 +0.01(+14.29%)
May 05, 2017 0.0800 0.0800 0.0700 0.0700 47,580 -0.01(-8.26%)
May 04, 2017 0.0710 0.0816 0.0700 0.0763 54,250 -0.00(-2.80%)
May 03, 2017 0.0790 0.0791 0.0785 0.0785 19,875 +0.01(+12.14%)
May 02, 2017 0.0806 0.0851 0.0700 0.0700 50,806 -0.01(-15.66%)
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.