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 (%)
Oct 31, 2022 0.0373 0.0373 0.0298 0.0300 65,426 -0.01(-21.05%)
Oct 28, 2022 0.0243 0.0380 0.0243 0.0380 70,355 +0.01(+22.58%)
Oct 27, 2022 0.0376 0.0399 0.0310 0.0310 245,674 -0.00(-9.36%)
Oct 26, 2022 0.0270 0.0343 0.0270 0.0342 130,350 +0.00(+8.57%)
Oct 25, 2022 0.0300 0.0330 0.0245 0.0315 434,661 +0.00(+10.53%)
Oct 24, 2022 0.0341 0.0341 0.0270 0.0285 173,843 -0.00(-5.00%)
Oct 21, 2022 0.0310 0.0337 0.0260 0.0300 212,031 +0.00(+9.09%)
Oct 20, 2022 0.0291 0.0310 0.0260 0.0275 117,800 -0.00(-7.72%)
Oct 19, 2022 0.0338 0.0338 0.0285 0.0298 109,399 +0.00(+2.76%)
Oct 18, 2022 0.0310 0.0310 0.0290 0.0290 103,200 +0.00(+0.00%)
Oct 17, 2022 0.0279 0.0290 0.0279 0.0290 10,000 +0.00(+3.94%)
Oct 14, 2022 0.0310 0.0310 0.0260 0.0279 162,898 -0.00(-10.00%)
Oct 13, 2022 0.0308 0.0330 0.0300 0.0310 42,618 +0.00(+3.68%)
Oct 12, 2022 0.0279 0.0369 0.0279 0.0299 146,415 -0.00(-7.14%)
Oct 11, 2022 0.0355 0.0380 0.0308 0.0322 1,082,451 -0.01(-15.49%)
Oct 10, 2022 0.0410 0.0410 0.0381 0.0381 7,817 -0.00(-7.52%)
Oct 07, 2022 0.0381 0.0412 0.0381 0.0412 3,190 +0.00(+2.49%)
Oct 06, 2022 0.0464 0.0500 0.0402 0.0402 27,995 -0.00(-10.47%)
Oct 05, 2022 0.0520 0.0520 0.0449 0.0449 7,220 -0.00(-0.88%)
Oct 04, 2022 0.0411 0.0453 0.0380 0.0453 13,558 +0.01(+21.77%)
Oct 03, 2022 0.0440 0.0460 0.0351 0.0372 56,253 +0.00(+0.27%)
Sep 30, 2022 0.0410 0.0410 0.0371 0.0371 15,200 +0.00(+0.54%)
Sep 29, 2022 0.0358 0.0369 0.0358 0.0369 77,700 +0.00(+2.22%)
Sep 28, 2022 0.0361 0.0361 0.0361 0.0361 1,760 -0.00(-9.75%)
Sep 27, 2022 0.0420 0.0420 0.0400 0.0400 30,190 +0.00(+0.00%)
Sep 26, 2022 0.0405 0.0440 0.0400 0.0400 43,442 -0.00(-3.85%)
Sep 23, 2022 0.0450 0.0460 0.0400 0.0416 623,658 +0.00(+7.22%)
Sep 22, 2022 0.0407 0.0450 0.0388 0.0388 34,377 -0.00(-8.71%)
Sep 21, 2022 0.0450 0.0450 0.0388 0.0425 15,500 +0.00(+6.78%)
Sep 20, 2022 0.0435 0.0450 0.0398 0.0398 53,000 -0.00(-7.01%)
Sep 19, 2022 0.0530 0.0530 0.0428 0.0428 6,110 +0.00(+5.16%)
Sep 16, 2022 0.0450 0.0450 0.0364 0.0407 7,800 -0.00(-8.54%)
Sep 15, 2022 0.0412 0.0466 0.0412 0.0445 131,700 -0.00(-6.32%)
Sep 14, 2022 0.0411 0.0475 0.0411 0.0475 15,100 +0.00(+4.17%)
Sep 13, 2022 0.0456 0.0456 0.0456 0.0456 3,000 -0.00(-4.00%)
Sep 12, 2022 0.0443 0.0475 0.0440 0.0475 51,823 +0.00(+1.71%)
Sep 09, 2022 0.0498 0.0498 0.0434 0.0467 59,410 +0.00(+0.65%)
Sep 08, 2022 0.0471 0.0471 0.0421 0.0464 337,723 -0.01(-14.07%)
Sep 07, 2022 0.0388 0.0550 0.0388 0.0540 13,508 +0.00(+0.00%)
Sep 06, 2022 0.0550 0.0550 0.0539 0.0540 20,500 +0.00(+8.87%)
Sep 02, 2022 0.0573 0.0573 0.0440 0.0496 111,562 -0.00(-0.80%)
Sep 01, 2022 0.0454 0.0520 0.0416 0.0500 61,771 -0.00(-1.96%)
Aug 30, 2022 0.0510 0 -0.01(-8.93%)
Aug 29, 2022 0.0453 0.0560 0.0453 0.0560 92,000 +0.00(+7.69%)
Aug 26, 2022 0.0538 0.0538 0.0450 0.0520 1,706 +0.00(+3.59%)
Aug 25, 2022 0.0422 0.0619 0.0422 0.0502 136,754 -0.01(-18.90%)
Aug 24, 2022 0.0500 0.0620 0.0500 0.0619 99,181 +0.01(+23.55%)
Aug 23, 2022 0.0418 0.0520 0.0418 0.0501 38,330 +0.00(+0.20%)
Aug 22, 2022 0.0443 0.0500 0.0411 0.0500 25,000 +0.01(+12.61%)
Aug 19, 2022 0.0472 0.0512 0.0444 0.0444 17,624 -0.00(-1.33%)
Aug 18, 2022 0.0450 0.0470 0.0430 0.0450 28,779 +0.00(+0.00%)
Aug 17, 2022 0.0475 0.0510 0.0450 0.0450 17,367 -0.00(-5.26%)
Aug 16, 2022 0.0485 0.0487 0.0458 0.0475 16,050 +0.00(+2.81%)
Aug 15, 2022 0.0549 0.0549 0.0457 0.0462 184,074 -0.01(-10.81%)
Aug 12, 2022 0.0518 0.0518 0.0518 0.0518 1,000 +0.01(+11.88%)
Aug 11, 2022 0.0517 0.0560 0.0463 0.0463 96,650 -0.01(-12.48%)
Aug 10, 2022 0.0500 0.0532 0.0500 0.0529 18,535 +0.00(+4.96%)
Aug 09, 2022 0.0417 0.0504 0.0417 0.0504 12,800 +0.00(+5.00%)
Aug 08, 2022 0.0420 0.0515 0.0420 0.0480 37,062 -0.00(-6.25%)
Aug 05, 2022 0.0512 0.0512 0.0512 0.0512 1,800 +0.00(+10.58%)
Aug 04, 2022 0.0590 0.0590 0.0463 0.0463 5,120 +0.00(+0.65%)
Aug 03, 2022 0.0536 0.0556 0.0460 0.0460 126,239 -0.01(-16.36%)
Aug 02, 2022 0.0500 0.0550 0.0500 0.0550 11,684 +0.00(+10.00%)
Aug 01, 2022 0.0500 0.0504 0.0500 0.0500 6,246 -0.00(-9.09%)
Jul 29, 2022 0.0418 0.0550 0.0418 0.0550 16,500 +0.00(+8.70%)
Jul 28, 2022 0.0510 0.0556 0.0505 0.0506 9,951 -0.00(-0.78%)
Jul 27, 2022 0.0466 0.0517 0.0450 0.0510 21,175 +0.00(+5.15%)
Jul 26, 2022 0.0590 0.0590 0.0445 0.0485 13,300 -0.00(-6.01%)
Jul 25, 2022 0.0522 0.0590 0.0414 0.0516 29,742 +0.00(+0.00%)
Jul 22, 2022 0.0517 0.0529 0.0455 0.0516 12,400 +0.00(+3.41%)
Jul 21, 2022 0.0550 0.0561 0.0499 0.0499 39,800 -0.00(-6.90%)
Jul 20, 2022 0.0544 0.0592 0.0500 0.0536 5,350 +0.00(+6.77%)
Jul 19, 2022 0.0502 0.0502 0.0493 0.0502 5,200 +0.00(+2.03%)
Jul 18, 2022 0.0492 0.0586 0.0492 0.0492 5,170 -0.00(-0.20%)
Jul 15, 2022 0.0540 0.0570 0.0489 0.0493 33,138 -0.00(-6.45%)
Jul 14, 2022 0.0523 0.0527 0.0523 0.0527 4,485 +0.00(+0.38%)
Jul 13, 2022 0.0605 0.0605 0.0495 0.0525 20,977 +0.00(+5.85%)
Jul 12, 2022 0.0547 0.0580 0.0480 0.0496 13,627 +0.00(+7.36%)
Jul 11, 2022 0.0500 0.0500 0.0445 0.0462 67,428 -0.01(-11.15%)
Jul 08, 2022 0.0487 0.0568 0.0487 0.0520 44,900 -0.01(-10.34%)
Jul 07, 2022 0.0521 0.0580 0.0425 0.0580 151,040 +0.00(+3.76%)
Jul 06, 2022 0.0599 0.0599 0.0530 0.0559 33,600 +0.00(+1.27%)
Jul 05, 2022 0.0552 0.0552 0.0552 0.0552 1,000 +0.01(+16.21%)
Jul 01, 2022 0.0508 0.0508 0.0475 0.0475 10,063 -0.01(-13.32%)
Jun 30, 2022 0.0544 0.0548 0.0405 0.0548 274,720 -0.00(-3.18%)
Jun 29, 2022 0.0580 0.0580 0.0566 0.0566 20,600 +0.00(+2.91%)
Jun 28, 2022 0.0553 0.0553 0.0550 0.0550 5,230 +0.00(+4.76%)
Jun 27, 2022 0.0376 0.0557 0.0376 0.0525 175,524 +0.01(+26.51%)
Jun 24, 2022 0.0417 0.0520 0.0400 0.0415 117,063 -0.01(-11.51%)
Jun 23, 2022 0.0500 0.0500 0.0469 0.0469 41,550 -0.00(-6.20%)
Jun 22, 2022 0.0520 0.0540 0.0455 0.0500 274,492 -0.00(-3.85%)
Jun 21, 2022 0.0630 0.0630 0.0464 0.0520 40,500 -0.01(-20.25%)
Jun 17, 2022 0.0463 0.0652 0.0463 0.0652 135,251 +0.01(+29.37%)
Jun 16, 2022 0.0550 0.0592 0.0470 0.0504 451,960 +0.00(+2.65%)
Jun 15, 2022 0.0541 0.0541 0.0463 0.0491 102,521 +0.00(+11.34%)
Jun 14, 2022 0.0388 0.0551 0.0341 0.0441 580,733 +0.01(+34.86%)
Jun 13, 2022 0.0350 0.0350 0.0304 0.0327 59,450 -0.00(-1.80%)
Jun 10, 2022 0.0359 0.0359 0.0302 0.0333 87,617 -0.00(-6.20%)
Jun 09, 2022 0.0437 0.0437 0.0350 0.0355 416,639 -0.00(-9.44%)
Jun 08, 2022 0.0470 0.0470 0.0392 0.0392 180,052 -0.01(-11.51%)
Jun 07, 2022 0.0400 0.0450 0.0399 0.0443 143,587 +0.00(+11.03%)
Jun 06, 2022 0.0450 0.0450 0.0399 0.0399 147,769 -0.01(-11.33%)
Jun 03, 2022 0.0477 0.0477 0.0450 0.0450 117,683 +0.00(+0.00%)
Jun 02, 2022 0.0492 0.0500 0.0438 0.0450 405,381 -0.00(-8.16%)
Jun 01, 2022 0.0495 0.0600 0.0480 0.0490 301,819 -0.01(-10.91%)
May 31, 2022 0.0570 0.0640 0.0500 0.0550 77,000 -0.01(-13.25%)
May 27, 2022 0.0550 0.0670 0.0520 0.0634 129,200 +0.01(+19.40%)
May 26, 2022 0.0510 0.0531 0.0500 0.0531 43,100 +0.00(+6.20%)
May 25, 2022 0.0545 0.0555 0.0500 0.0500 18,200 -0.01(-10.07%)
May 24, 2022 0.0572 0.0572 0.0500 0.0556 28,900 -0.00(-3.64%)
May 23, 2022 0.0501 0.0577 0.0501 0.0577 27,200 +0.00(+9.07%)
May 20, 2022 0.0582 0.0582 0.0529 0.0529 53,000 -0.00(-2.94%)
May 19, 2022 0.0540 0.0545 0.0501 0.0545 75,386 +0.00(+0.93%)
May 18, 2022 0.0494 0.0558 0.0494 0.0540 5,386 -0.00(-1.64%)
May 17, 2022 0.0600 0.0600 0.0534 0.0549 56,585 -0.00(-3.85%)
May 16, 2022 0.0550 0.0571 0.0528 0.0571 77,914 +0.00(+1.96%)
May 13, 2022 0.0500 0.0560 0.0500 0.0560 8,883 +0.00(+4.48%)
May 12, 2022 0.0552 0.0552 0.0500 0.0536 33,757 -0.01(-9.00%)
May 11, 2022 0.0550 0.0600 0.0550 0.0589 38,400 +0.00(+8.27%)
May 10, 2022 0.0557 0.0618 0.0500 0.0544 83,141 -0.01(-9.33%)
May 09, 2022 0.0613 0.0613 0.0540 0.0600 171,375 -0.00(-3.07%)
May 06, 2022 0.0634 0.0634 0.0619 0.0619 64,005 -0.00(-5.50%)
May 05, 2022 0.0649 0.0655 0.0649 0.0655 2,022 -0.00(-1.65%)
May 04, 2022 0.0645 0.0700 0.0645 0.0666 23,630 +0.01(+9.18%)
May 03, 2022 0.0650 0.0650 0.0610 0.0610 13,467 -0.01(-12.73%)
May 02, 2022 0.0650 0.0705 0.0604 0.0699 40,037 +0.00(+7.04%)
Apr 29, 2022 0.0653 0.0653 0.0618 0.0653 74,893 -0.00(-3.97%)
Apr 28, 2022 0.0636 0.0700 0.0636 0.0680 10,110 +0.01(+10.21%)
Apr 27, 2022 0.0674 0.0676 0.0617 0.0617 102,801 -0.01(-11.86%)
Apr 26, 2022 0.0650 0.0728 0.0614 0.0700 59,500 +0.00(+0.86%)
Apr 25, 2022 0.0714 0.0725 0.0657 0.0694 170,374 -0.00(-2.94%)
Apr 22, 2022 0.0710 0.0720 0.0700 0.0715 164,446 -0.00(-1.65%)
Apr 21, 2022 0.0728 0.0728 0.0724 0.0727 9,866 +0.00(+3.86%)
Apr 19, 2022 0.0700 25 -0.00(-1.41%)
Apr 18, 2022 0.0720 0.0720 0.0710 0.0710 10,255 +0.00(+1.43%)
Apr 14, 2022 0.0662 0.0734 0.0662 0.0700 22,621 +0.00(+0.00%)
Apr 13, 2022 0.0720 0.0733 0.0700 0.0700 53,986 -0.01(-7.89%)
Apr 12, 2022 0.0759 0.0769 0.0759 0.0760 21,270 +0.00(+0.13%)
Apr 11, 2022 0.0701 0.0779 0.0700 0.0759 78,912 +0.00(+0.00%)
Apr 08, 2022 0.0664 0.0759 0.0664 0.0759 38,377 -0.00(-0.39%)
Apr 07, 2022 0.0750 0.0762 0.0741 0.0762 1,950 +0.00(+2.97%)
Apr 06, 2022 0.0800 0.0847 0.0740 0.0740 70,700 -0.00(-2.76%)
Apr 05, 2022 0.0853 0.0853 0.0752 0.0761 19,924 -0.01(-9.73%)
Apr 04, 2022 0.0900 0.0900 0.0792 0.0843 211,470 +0.01(+9.48%)
Apr 01, 2022 0.0800 0.0804 0.0750 0.0770 143,253 -0.00(-3.75%)
Mar 31, 2022 0.0814 0.0814 0.0800 0.0800 50,500 -0.00(-1.72%)
Mar 30, 2022 0.0753 0.0814 0.0753 0.0814 1,249 -0.00(-4.24%)
Mar 29, 2022 0.0852 0.0877 0.0821 0.0850 192,793 +0.00(+1.19%)
Mar 28, 2022 0.0864 0.0900 0.0740 0.0840 264,870 +0.00(+3.70%)
Mar 25, 2022 0.0748 0.0890 0.0748 0.0810 34,209 -0.01(-6.14%)
Mar 24, 2022 0.0906 0.0906 0.0748 0.0863 101,162 +0.01(+6.28%)
Mar 23, 2022 0.0885 0.0900 0.0812 0.0812 6,639 -0.01(-7.94%)
Mar 22, 2022 0.0950 0.0950 0.0849 0.0882 37,934 +0.00(+2.92%)
Mar 21, 2022 0.0818 0.0990 0.0818 0.0857 49,597 -0.01(-9.79%)
Mar 18, 2022 0.0869 0.0985 0.0853 0.0950 77,593 +0.01(+11.37%)
Mar 17, 2022 0.0800 0.0992 0.0800 0.0853 63,105 -0.01(-14.01%)
Mar 16, 2022 0.0970 0.0992 0.0737 0.0992 10,950 +0.01(+11.46%)
Mar 15, 2022 0.0859 0.0910 0.0727 0.0890 133,854 +0.01(+14.10%)
Mar 14, 2022 0.0800 0.0835 0.0729 0.0780 36,716 -0.00(-5.91%)
Mar 11, 2022 0.0800 0.0920 0.0800 0.0829 12,450 -0.01(-10.57%)
Mar 10, 2022 0.0939 0.0939 0.0850 0.0927 18,752 -0.00(-1.90%)
Mar 09, 2022 0.1000 0.1000 0.0898 0.0945 530 +0.00(+1.61%)
Mar 08, 2022 0.0875 0.0944 0.0800 0.0930 44,450 +0.01(+16.25%)
Mar 07, 2022 0.0978 0.0989 0.0800 0.0800 37,953 -0.01(-11.60%)
Mar 04, 2022 0.0906 0.0906 0.0905 0.0905 5,770 +0.01(+6.60%)
Mar 03, 2022 0.0818 0.0849 0.0818 0.0849 50,350 -0.00(-3.74%)
Mar 02, 2022 0.0900 0.0957 0.0874 0.0882 93,750 +0.00(+3.76%)
Mar 01, 2022 0.0830 0.0920 0.0690 0.0850 121,622 +0.00(+0.00%)
Feb 28, 2022 0.0765 0.0914 0.0645 0.0850 211,294 +0.01(+21.43%)
Feb 25, 2022 0.0707 0.0760 0.0700 0.0700 18,920 +0.00(+0.86%)
Feb 24, 2022 0.0629 0.0694 0.0570 0.0694 43,063 +0.00(+5.95%)
Feb 23, 2022 0.0619 0.0655 0.0619 0.0655 10,100 +0.01(+10.83%)
Feb 22, 2022 0.0700 0.0730 0.0591 0.0591 64,044 -0.01(-9.08%)
Feb 18, 2022 0.0650 0 -0.00(-4.83%)
Feb 17, 2022 0.0800 0.0820 0.0683 0.0683 21,598 -0.01(-9.78%)
Feb 16, 2022 0.0760 0.0760 0.0718 0.0757 17,678 +0.01(+10.83%)
Feb 15, 2022 0.0600 0.0683 0.0588 0.0683 77,007 +0.01(+13.83%)
Feb 14, 2022 0.0600 0.0600 0.0499 0.0600 105,433 +0.00(+0.00%)
Feb 11, 2022 0.0602 0.0602 0.0575 0.0600 26,533 +0.00(+9.09%)
Feb 10, 2022 0.0510 0.0638 0.0510 0.0550 153,857 -0.00(-8.33%)
Feb 09, 2022 0.0720 0.0720 0.0550 0.0600 52,029 -0.00(-5.96%)
Feb 08, 2022 0.0550 0.0638 0.0550 0.0638 8,500 +0.01(+10.57%)
Feb 07, 2022 0.0635 0.0679 0.0551 0.0577 207,620 -0.00(-3.83%)
Feb 04, 2022 0.0640 0.0640 0.0564 0.0600 152,200 +0.00(+0.00%)
Feb 03, 2022 0.0682 0.0600 0.0600 18,233 -0.01(-12.02%)
Feb 02, 2022 0.0683 0.0695 0.0577 0.0682 28,748 -0.00(-5.15%)
Feb 01, 2022 0.0718 0.0719 0.0622 0.0719 82,537 +0.01(+8.94%)
Jan 31, 2022 0.0680 0.0756 0.0660 0.0660 65,338 -0.01(-8.33%)
Jan 28, 2022 0.0745 0.0745 0.0594 0.0720 22,673 +0.01(+9.09%)
Jan 27, 2022 0.0760 0.0760 0.0660 0.0660 33,299 +0.00(+0.61%)
Jan 26, 2022 0.0690 0.0700 0.0656 0.0656 20,450 -0.00(-3.67%)
Jan 25, 2022 0.0600 0.0681 0.0586 0.0681 164,294 +0.00(+0.44%)
Jan 24, 2022 0.0712 0.0762 0.0600 0.0678 504,300 -0.00(-5.44%)
Jan 21, 2022 0.0720 0.0738 0.0695 0.0717 261,676 -0.00(-0.42%)
Jan 20, 2022 0.0800 0.0809 0.0720 0.0720 44,339 -0.01(-6.49%)
Jan 19, 2022 0.0770 0.0770 0.0690 0.0770 78,523 +0.01(+11.11%)
Jan 18, 2022 0.0667 0.0810 0.0667 0.0693 272,681 +0.00(+3.90%)
Jan 14, 2022 0.0667 0 -0.00(-4.71%)
Jan 13, 2022 0.0700 0.0811 0.0630 0.0700 689,900 -0.00(-5.28%)
Jan 12, 2022 0.0711 0.0755 0.0693 0.0739 380,805 -0.00(-2.12%)
Jan 11, 2022 0.0730 0.0890 0.0730 0.0755 31,609 -0.01(-7.25%)
Jan 10, 2022 0.0850 0.0856 0.0741 0.0814 843,659 -0.00(-4.24%)
Jan 07, 2022 0.0850 0.0920 0.0850 0.0850 4,100 -0.00(-5.56%)
Jan 06, 2022 0.0900 0.0900 0.0812 0.0900 110,054 +0.00(+5.26%)
Jan 05, 2022 0.0867 0.1000 0.0810 0.0855 38,756 +0.00(+0.12%)
Jan 04, 2022 0.0900 0.1000 0.0814 0.0854 76,885 -0.00(-5.11%)
Jan 03, 2022 0.0900 0.0900 0.0814 0.0900 45,330 +0.01(+7.78%)
Dec 31, 2021 0.0900 0.0970 0.0835 0.0835 103,910 -0.00(-1.76%)
Dec 30, 2021 0.0833 0.0875 0.0813 0.0850 269,963 -0.00(-3.30%)
Dec 29, 2021 0.0910 0.0910 0.0813 0.0879 41,300 +0.00(+3.41%)
Dec 28, 2021 0.0816 0.0980 0.0800 0.0850 531,677 -0.01(-8.99%)
Dec 27, 2021 0.0908 0.1000 0.0771 0.0934 106,689 -0.00(-4.69%)
Dec 23, 2021 0.0905 0.0980 0.0847 0.0980 191,710 +0.00(+0.62%)
Dec 22, 2021 0.1120 0.1120 0.0850 0.0974 64,070 +0.00(+3.73%)
Dec 21, 2021 0.1000 0.1000 0.0908 0.0939 88,808 +0.00(+3.19%)
Dec 20, 2021 0.0843 0.1000 0.0838 0.0910 57,880 -0.01(-9.00%)
Dec 17, 2021 0.0766 0.1000 0.0766 0.1000 726,885 +0.02(+25.00%)
Dec 16, 2021 0.0700 0.0846 0.0700 0.0800 106,335 +0.01(+10.34%)
Dec 15, 2021 0.0820 0.0820 0.0723 0.0725 188,970 -0.01(-10.38%)
Dec 14, 2021 0.0850 0.0850 0.0707 0.0809 683,842 +0.01(+9.18%)
Dec 13, 2021 0.0808 0.0851 0.0740 0.0741 109,766 -0.01(-8.29%)
Dec 10, 2021 0.0827 0.0838 0.0776 0.0808 24,796 -0.00(-2.30%)
Dec 09, 2021 0.0930 0.0930 0.0800 0.0827 40,340 -0.01(-8.11%)
Dec 08, 2021 0.0970 0.0970 0.0780 0.0900 128,115 +0.01(+12.50%)
Dec 07, 2021 0.0803 0.0910 0.0791 0.0800 350,975 -0.01(-5.88%)
Dec 06, 2021 0.1000 0.1000 0.0814 0.0850 227,085 -0.01(-9.28%)
Dec 03, 2021 0.0900 0.0973 0.0849 0.0937 90,976 +0.00(+0.43%)
Dec 02, 2021 0.0906 0.0950 0.0900 0.0933 109,600 +0.00(+3.67%)
Dec 01, 2021 0.0900 0.0994 0.0888 0.0900 92,561 +0.00(+3.45%)
Nov 30, 2021 0.0900 0.0918 0.0860 0.0870 150,153 -0.00(-4.29%)
Nov 29, 2021 0.0863 0.0913 0.0862 0.0909 191,825 -0.00(-0.22%)
Nov 26, 2021 0.0915 0.0915 0.0858 0.0911 14,610 -0.00(-0.44%)
Nov 24, 2021 0.0931 0.0960 0.0855 0.0915 5,374 -0.00(-0.54%)
Nov 23, 2021 0.0960 0.0960 0.0840 0.0920 222,325 -0.00(-2.75%)
Nov 22, 2021 0.0956 0.1025 0.0901 0.0946 116,600 -0.00(-4.25%)
Nov 19, 2021 0.1081 0.1081 0.0978 0.0988 86,033 -0.01(-5.90%)
Nov 18, 2021 0.0930 0.1050 0.1017 0.1050 53,926 +0.00(+0.57%)
Nov 17, 2021 0.0946 0.1045 0.0912 0.1044 67,994 +0.00(+0.19%)
Nov 16, 2021 0.1036 0.1086 0.1000 0.1042 61,278 +0.00(+4.20%)
Nov 15, 2021 0.1075 0.1100 0.1000 0.1000 88,960 -0.00(-4.67%)
Nov 12, 2021 0.1085 0.1085 0.0983 0.1049 71,475 -0.00(-3.32%)
Nov 11, 2021 0.0982 0.1170 0.0982 0.1085 46,577 +0.00(+3.83%)
Nov 09, 2021 0.1100 0.1100 0.1045 0.1045 55,212 -0.01(-5.00%)
Nov 08, 2021 0.1110 0.1134 0.0913 0.1100 284,121 +0.01(+10.00%)
Nov 05, 2021 0.1049 0.1051 0.0953 0.1000 213,746 -0.00(-4.67%)
Nov 04, 2021 0.1096 0.1100 0.1001 0.1049 107,881 -0.01(-4.55%)
Nov 03, 2021 0.1100 0.1100 0.0966 0.1099 1,026,740 +0.00(+1.29%)
Nov 02, 2021 0.1110 0.1179 0.1082 0.1085 350,610 -0.00(-1.36%)
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.