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 (%)
Sep 29, 2017 0.0870 0.0870 0.0800 0.0830 73,644 +0.00(+3.36%)
Sep 28, 2017 0.0800 0.0830 0.0760 0.0803 20,550 +0.00(+0.37%)
Sep 27, 2017 0.0800 0.0800 0.0800 0.0800 2,300 -0.01(-5.88%)
Sep 26, 2017 0.0701 0.0850 0.0701 0.0850 1,300 +0.01(+14.40%)
Sep 25, 2017 0.0835 0.0862 0.0719 0.0743 6,794 -0.01(-11.12%)
Sep 22, 2017 0.0800 0.0861 0.0800 0.0836 49,525 +0.00(+4.50%)
Sep 21, 2017 0.0748 0.0800 0.0710 0.0800 21,275 +0.00(+1.27%)
Sep 20, 2017 0.0760 0.0790 0.0760 0.0790 3,200 +0.00(+0.00%)
Sep 19, 2017 0.0704 0.0795 0.0704 0.0790 26,500 -0.00(-1.25%)
Sep 18, 2017 0.0800 0.0800 0.0700 0.0800 9,210 +0.00(+1.14%)
Sep 15, 2017 0.0838 0.0838 0.0791 0.0791 5,750 -0.00(-5.61%)
Sep 14, 2017 0.0870 0.0870 0.0838 0.0838 12,000 -0.00(-2.67%)
Sep 13, 2017 0.0800 0.0861 0.0800 0.0861 24,340 +0.02(+23.00%)
Sep 12, 2017 0.0701 0.0843 0.0700 0.0700 38,000 -0.01(-14.63%)
Sep 11, 2017 0.0850 0.0880 0.0800 0.0820 17,451 -0.00(-2.38%)
Sep 08, 2017 0.0830 0.0850 0.0800 0.0840 19,000 +0.01(+15.38%)
Sep 07, 2017 0.0834 0.0889 0.0728 0.0728 10,361 -0.01(-13.13%)
Sep 06, 2017 0.0725 0.0850 0.0725 0.0838 38,100 +0.00(+0.36%)
Sep 05, 2017 0.0700 0.0860 0.0700 0.0835 6,155 -0.00(-1.76%)
Sep 01, 2017 0.0850 0.0850 0.0790 0.0850 19,785 +0.00(+1.43%)
Aug 31, 2017 0.0780 0.0838 0.0838 3,730 +0.01(+7.44%)
Aug 30, 2017 0.0860 0.0860 0.0780 0.0780 50,250 -0.00(-4.53%)
Aug 29, 2017 0.0800 0.0817 0.0750 0.0817 11,500 +0.00(+2.12%)
Aug 28, 2017 0.0800 0.0810 0.0760 0.0800 38,775 +0.00(+0.00%)
Aug 25, 2017 0.0770 0.0800 0.0770 0.0800 3,400 +0.00(+0.00%)
Aug 24, 2017 0.0800 0.0800 0.0800 0.0800 5,555 -0.00(-1.23%)
Aug 23, 2017 0.0800 0.0848 0.0800 0.0810 37,000 +0.00(+0.00%)
Aug 22, 2017 0.0800 0.0878 0.0800 0.0810 43,410 -0.00(-4.48%)
Aug 21, 2017 0.0860 0.0860 0.0848 0.0848 13,500 +0.00(+4.69%)
Aug 18, 2017 0.0755 0.0810 0.0755 0.0810 45,700 -0.01(-6.90%)
Aug 17, 2017 0.0811 0.0870 0.0811 0.0870 19,750 +0.02(+23.58%)
Aug 15, 2017 0.0704 0.0704 0.0704 0 -0.01(-7.37%)
Aug 14, 2017 0.0877 0.0877 0.0760 0.0760 16,840 -0.01(-13.44%)
Aug 11, 2017 0.0877 0.0878 0.0737 0.0878 21,872 +0.00(+4.52%)
Aug 10, 2017 0.0800 0.0840 0.0800 0.0840 64,504 +0.00(+5.00%)
Aug 09, 2017 0.0845 0.0880 0.0799 0.0800 15,350 -0.00(-0.12%)
Aug 08, 2017 0.0801 0.0801 0.0801 0.0801 6,500 -0.00(-5.76%)
Aug 07, 2017 0.0850 0.0850 0.0850 0.0850 10,660 +0.00(+5.85%)
Aug 04, 2017 0.0845 0.0845 0.0802 0.0803 6,630 -0.00(-2.19%)
Aug 03, 2017 0.0825 0.0825 0.0821 0.0821 3,500 -0.00(-0.48%)
Aug 02, 2017 0.0825 0.0825 0.0825 0.0825 250 +0.00(+0.00%)
Aug 01, 2017 0.0880 0.0880 0.0825 0.0825 6,309 -0.01(-6.46%)
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%)
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.