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

G6 Materials Corp (OP: GPHBF )

0.0525 -0.0150 (-22.22%)
Streaming Delayed Price Updated: 1:43 PM 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 (%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 3,571 +0.00(+0.00%)
Oct 30, 2018 0.0790 0.0790 0.0700 0.0700 3,571 +0.00(+0.00%)
Oct 29, 2018 0.0751 0.0780 0.0700 0.0700 63,100 +0.00(+0.00%)
Oct 26, 2018 0.0773 0.0773 0.0700 0.0700 35,300 -0.01(-10.26%)
Oct 25, 2018 0.0700 0.0804 0.0700 0.0780 30,755 -0.00(-1.14%)
Oct 24, 2018 0.0819 0.0855 0.0700 0.0789 136,859 -0.00(-5.85%)
Oct 23, 2018 0.0782 0.0838 0.0745 0.0838 124,350 +0.00(+4.88%)
Oct 22, 2018 0.0821 0.0821 0.0790 0.0799 2,550 +0.00(+6.53%)
Oct 19, 2018 0.0807 0.0860 0.0750 0.0750 70,100 -0.00(-3.85%)
Oct 18, 2018 0.0890 0.0910 0.0750 0.0780 21,252 -0.01(-10.34%)
Oct 17, 2018 0.0867 0.0870 0.0800 0.0870 17,164 +0.01(+8.75%)
Oct 16, 2018 0.0885 0.0885 0.0800 0.0800 45,670 -0.00(-2.44%)
Oct 15, 2018 0.0810 0.0884 0.0810 0.0820 69,765 +0.00(+2.50%)
Oct 12, 2018 0.0846 0.0865 0.0800 0.0800 27,500 -0.00(-3.03%)
Oct 11, 2018 0.0860 0.0860 0.0800 0.0825 47,500 +0.00(+3.13%)
Oct 10, 2018 0.0829 0.0829 0.0800 0.0800 47,350 -0.00(-3.61%)
Oct 09, 2018 0.0805 0.0849 0.0805 0.0830 35,057 +0.00(+2.47%)
Oct 08, 2018 0.0870 0.0870 0.0700 0.0810 37,075 -0.00(-2.53%)
Oct 05, 2018 0.0853 0.0863 0.0758 0.0831 15,500 -0.00(-2.46%)
Oct 04, 2018 0.0866 0.0866 0.0793 0.0852 32,190 +0.00(+2.04%)
Oct 03, 2018 0.0900 0.0900 0.0834 0.0835 20,350 +0.00(+0.60%)
Oct 02, 2018 0.0883 0.0883 0.0830 0.0830 1,504 -0.00(-5.14%)
Oct 01, 2018 0.0800 0.0875 0.0800 0.0875 15,078 -0.00(-1.69%)
Sep 28, 2018 0.0912 0.0950 0.0890 0.0890 28,500 +0.00(+4.71%)
Sep 27, 2018 0.0899 0.0900 0.0850 0.0850 27,507 +0.01(+6.25%)
Sep 26, 2018 0.0960 0.0960 0.0800 0.0800 138,353 -0.01(-11.11%)
Sep 25, 2018 0.0874 0.0900 0.0771 0.0900 71,969 +0.00(+3.57%)
Sep 24, 2018 0.0871 0.0900 0.0800 0.0869 80,920 +0.01(+14.34%)
Sep 21, 2018 0.0877 0.0900 0.0760 0.0760 14,300 +0.00(+0.40%)
Sep 20, 2018 0.0840 0.0870 0.0757 0.0757 50,876 +0.00(+0.80%)
Sep 19, 2018 0.0780 0.0836 0.0750 0.0751 29,610 -0.01(-6.24%)
Sep 18, 2018 0.0744 0.0848 0.0744 0.0801 20,109 -0.01(-6.53%)
Sep 17, 2018 0.0899 0.0899 0.0731 0.0857 34,389 -0.00(-4.78%)
Sep 14, 2018 0.0865 0.0900 0.0742 0.0900 31,900 +0.00(+3.09%)
Sep 13, 2018 0.0720 0.0900 0.0718 0.0873 19,999 +0.02(+22.96%)
Sep 12, 2018 0.0677 0.0800 0.0660 0.0710 19,025 -0.02(-18.95%)
Sep 11, 2018 0.0875 0.0900 0.0735 0.0876 32,900 +0.00(+4.41%)
Sep 10, 2018 0.0780 0.0839 0.0700 0.0839 132,499 -0.00(-0.12%)
Sep 07, 2018 0.0894 0.0894 0.0800 0.0840 135,500 -0.00(-2.33%)
Sep 06, 2018 0.0854 0.0949 0.0852 0.0860 86,320 +0.00(+2.38%)
Sep 05, 2018 0.0849 0.0878 0.0835 0.0840 127,699 -0.00(-1.18%)
Sep 04, 2018 0.0792 0.0923 0.0778 0.0850 48,900 -0.00(-5.56%)
Aug 31, 2018 0.0900 0.0900 0.0900 0 -0.00(-3.02%)
Aug 30, 2018 0.0950 0.0980 0.0867 0.0928 24,600 +0.00(+3.11%)
Aug 29, 2018 0.0900 0.0991 0.0900 0.0900 39,100 -0.00(-5.16%)
Aug 28, 2018 0.0966 0.0981 0.0900 0.0949 29,796 +0.01(+11.38%)
Aug 27, 2018 0.0935 0.1049 0.0852 0.0852 123,982 -0.01(-8.88%)
Aug 24, 2018 0.0983 0.1000 0.0890 0.0935 13,900 -0.01(-5.84%)
Aug 23, 2018 0.0999 0.1000 0.0907 0.0993 68,500 +0.01(+10.58%)
Aug 22, 2018 0.0961 0.1051 0.0898 0.0898 94,817 -0.01(-11.00%)
Aug 21, 2018 0.0960 0.1009 0.0939 0.1009 4,201 +0.01(+7.34%)
Aug 20, 2018 0.0992 0.0999 0.0930 0.0940 40,296 +0.00(+4.33%)
Aug 17, 2018 0.1080 0.1080 0.0900 0.0901 18,500 -0.01(-9.99%)
Aug 16, 2018 0.1000 0.1010 0.0891 0.1001 36,931 +0.00(+0.10%)
Aug 15, 2018 0.1000 0.1000 0.0930 0.1000 29,710 +0.00(+0.00%)
Aug 14, 2018 0.0950 0.1000 0.0936 0.1000 69,690 +0.01(+5.26%)
Aug 13, 2018 0.0900 0.1000 0.0900 0.0950 38,814 +0.00(+0.00%)
Aug 10, 2018 0.0990 0.1020 0.0950 0.0950 24,000 +0.00(+0.00%)
Aug 09, 2018 0.0980 0.1018 0.0950 0.0950 32,602 -0.01(-5.00%)
Aug 08, 2018 0.1100 0.1100 0.0950 0.1000 69,300 -0.00(-0.70%)
Aug 07, 2018 0.1079 0.1100 0.0951 0.1007 46,327 -0.01(-12.43%)
Aug 06, 2018 0.1030 0.1150 0.0961 0.1150 4,250 +0.01(+11.65%)
Aug 03, 2018 0.1024 0.1030 0.1024 0.1030 1,500 -0.00(-1.62%)
Aug 02, 2018 0.1072 0.1094 0.1047 0.1047 4,844 -0.00(-3.68%)
Aug 01, 2018 0.1033 0.1126 0.0950 0.1087 14,445 +0.01(+7.62%)
Jul 31, 2018 0.1110 0.1110 0.0961 0.1010 45,664 -0.00(-4.17%)
Jul 30, 2018 0.1052 0.1094 0.1051 0.1054 17,099 +0.01(+5.40%)
Jul 27, 2018 0.1014 0.1045 0.0910 0.1000 12,400 +0.00(+0.00%)
Jul 26, 2018 0.1025 0.1025 0.0940 0.1000 24,300 +0.01(+6.38%)
Jul 25, 2018 0.0906 0.1039 0.0900 0.0940 21,739 -0.01(-9.62%)
Jul 24, 2018 0.1040 0.0925 0.1040 55,041 +0.00(+3.38%)
Jul 23, 2018 0.0976 0.1040 0.0900 0.1006 57,030 +0.00(+3.50%)
Jul 20, 2018 0.1040 0.1040 0.0971 0.0972 6,814 +0.01(+6.81%)
Jul 19, 2018 0.1032 0.1050 0.0910 0.0910 12,880 -0.01(-12.67%)
Jul 18, 2018 0.1022 0.1042 0.0910 0.1042 12,293 +0.01(+15.78%)
Jul 17, 2018 0.1000 0.1002 0.0900 0.0900 11,440 -0.01(-11.76%)
Jul 16, 2018 0.1030 0.1039 0.0900 0.1020 23,993 +0.01(+8.51%)
Jul 13, 2018 0.1000 0.1044 0.0920 0.0940 29,629 -0.01(-8.36%)
Jul 12, 2018 0.1090 0.1090 0.1026 0.1026 16,055 -0.00(-1.37%)
Jul 11, 2018 0.1000 0.1040 0.0950 0.1040 76,600 +0.00(+4.00%)
Jul 10, 2018 0.0970 0.1048 0.0970 0.1000 17,407 +0.00(+0.84%)
Jul 09, 2018 0.1140 0.1140 0.0903 0.0992 30,566 -0.00(-4.64%)
Jul 06, 2018 0.0927 0.1050 0.0900 0.1040 14,415 +0.02(+26.67%)
Jul 05, 2018 0.1040 0.1040 0.0821 0.0821 37,266 -0.02(-21.06%)
Jul 03, 2018 0.1040 0.1040 0.1040 0 +0.01(+15.56%)
Jul 02, 2018 0.1170 0.1170 0.0880 0.0900 19,725 -0.01(-10.00%)
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%)
Apr 02, 2018 0.1191 0.1230 0.1182 0.1191 194,512 +0.00(+0.08%)
Mar 29, 2018 0.1190 0.1190 0.1190 0 -0.01(-4.03%)
Mar 28, 2018 0.1219 0.1250 0.1219 0.1240 40,518 +0.00(+0.00%)
Mar 27, 2018 0.1290 0.1305 0.1230 0.1240 67,700 -0.01(-3.88%)
Mar 26, 2018 0.1192 0.1310 0.1192 0.1290 24,197 +0.00(+3.70%)
Mar 23, 2018 0.1250 0.1302 0.1244 0.1244 22,680 -0.00(-0.48%)
Mar 22, 2018 0.1257 0.1275 0.1250 0.1250 35,400 -0.00(-1.26%)
Mar 21, 2018 0.1300 0.1335 0.1257 0.1266 175,872 +0.00(+0.08%)
Mar 20, 2018 0.1380 0.1380 0.1265 0.1265 157,381 -0.00(-2.69%)
Mar 19, 2018 0.1380 0.1380 0.1300 0.1300 22,390 +0.00(+0.00%)
Mar 16, 2018 0.1380 0.1380 0.1300 0.1300 3,495 -0.00(-3.60%)
Mar 15, 2018 0.1380 0.1380 0.1253 0.1348 247,068 -0.00(-1.57%)
Mar 14, 2018 0.1380 0.1380 0.1293 0.1370 57,993 -0.00(-0.72%)
Mar 13, 2018 0.1390 0.1395 0.1332 0.1380 50,880 -0.00(-0.72%)
Mar 12, 2018 0.1345 0.1390 0.1280 0.1390 15,432 +0.00(+1.44%)
Mar 09, 2018 0.1399 0.1399 0.1260 0.1370 66,322 -0.00(-1.06%)
Mar 08, 2018 0.1310 0.1390 0.1219 0.1385 65,044 +0.00(+3.67%)
Mar 07, 2018 0.1296 0.1380 0.1260 0.1336 26,344 -0.00(-2.98%)
Mar 06, 2018 0.1203 0.1400 0.1203 0.1377 63,300 +0.02(+14.75%)
Mar 05, 2018 0.1330 0.1200 0.1200 40,273 -0.01(-7.69%)
Mar 02, 2018 0.1330 0.1330 0.1223 0.1300 61,255 -0.00(-2.03%)
Mar 01, 2018 0.1360 0.1360 0.1250 0.1327 60,781 +0.01(+6.16%)
Feb 28, 2018 0.1370 0.1370 0.1250 0.1250 87,772 -0.01(-3.85%)
Feb 27, 2018 0.1258 0.1335 0.1235 0.1300 28,268 +0.00(+1.40%)
Feb 26, 2018 0.1280 0.1360 0.1243 0.1282 158,819 -0.00(-3.10%)
Feb 23, 2018 0.1380 0.1380 0.1255 0.1323 84,200 -0.00(-2.79%)
Feb 22, 2018 0.1348 0.1427 0.1300 0.1361 101,957 +0.01(+5.83%)
Feb 21, 2018 0.1541 0.1580 0.1281 0.1286 484,349 -0.01(-7.48%)
Feb 20, 2018 0.1249 0.1400 0.1249 0.1390 170,920 -0.01(-4.14%)
Feb 16, 2018 0.1450 0.1450 0.1450 0 +0.01(+9.56%)
Feb 15, 2018 0.1310 0.1478 0.1300 0.1323 15,340 -0.01(-5.46%)
Feb 14, 2018 0.1406 0.1406 0.1323 0.1400 35,336 +0.00(+0.78%)
Feb 13, 2018 0.1350 0.1400 0.1350 0.1389 1,150 +0.01(+7.68%)
Feb 12, 2018 0.1345 0.1450 0.1289 0.1290 45,343 -0.01(-3.73%)
Feb 09, 2018 0.1427 0.1500 0.1340 0.1340 94,705 -0.00(-0.74%)
Feb 08, 2018 0.1320 0.1480 0.1320 0.1350 38,571 +0.00(+2.82%)
Feb 07, 2018 0.1350 0.1490 0.1313 0.1313 31,050 +0.00(+1.00%)
Feb 06, 2018 0.1256 0.1390 0.1210 0.1300 199,920 -0.01(-5.80%)
Feb 05, 2018 0.1470 0.1495 0.1309 0.1380 35,849 -0.01(-8.00%)
Feb 02, 2018 0.1493 0.1533 0.1446 0.1500 139,009 +0.00(+0.47%)
Feb 01, 2018 0.1350 0.1708 0.1350 0.1493 180,901 +0.01(+11.17%)
Jan 31, 2018 0.1282 0.1415 0.1282 0.1343 215,984 +0.00(+3.31%)
Jan 30, 2018 0.1551 0.1278 0.1300 506,405 -0.03(-16.18%)
Jan 29, 2018 0.1680 0.1680 0.1500 0.1551 211,581 -0.00(-3.06%)
Jan 26, 2018 0.1661 0.1680 0.1599 0.1600 56,285 -0.00(-0.62%)
Jan 25, 2018 0.1808 0.1833 0.1610 0.1610 51,557 -0.02(-10.56%)
Jan 24, 2018 0.1700 0.1800 0.1675 0.1800 13,591 +0.01(+7.53%)
Jan 23, 2018 0.1790 0.1790 0.1650 0.1674 29,458 -0.00(-1.88%)
Jan 22, 2018 0.1746 0.1886 0.1665 0.1706 18,578 -0.01(-5.75%)
Jan 19, 2018 0.1760 0.1920 0.1700 0.1810 192,233 -0.00(-1.15%)
Jan 18, 2018 0.1823 0.1900 0.1800 0.1831 55,915 +0.00(+0.44%)
Jan 17, 2018 0.1800 0.1894 0.1753 0.1823 164,391 +0.00(+1.79%)
Jan 16, 2018 0.1700 0.1888 0.1570 0.1791 200,877 -0.01(-5.74%)
Jan 12, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 11, 2018 0.1800 0.1927 0.1740 0.1850 140,956 +0.01(+5.71%)
Jan 10, 2018 0.1900 0.1943 0.1710 0.1750 272,515 -0.01(-4.68%)
Jan 09, 2018 0.1620 0.1980 0.1580 0.1836 670,991 +0.02(+13.33%)
Jan 08, 2018 0.1500 0.1675 0.1479 0.1620 386,686 +0.01(+10.13%)
Jan 05, 2018 0.1273 0.1512 0.1273 0.1471 75,915 +0.02(+17.68%)
Jan 04, 2018 0.1380 0.1380 0.1250 0.1250 67,333 -0.02(-10.71%)
Jan 03, 2018 0.1400 0.1410 0.1250 0.1400 28,588 +0.01(+10.24%)
Jan 02, 2018 0.1405 0.1470 0.1260 0.1270 111,503 -0.01(-7.50%)
Dec 29, 2017 0.1373 0.1373 0.1373 0 +0.01(+6.19%)
Dec 28, 2017 0.1400 0.1405 0.1290 0.1293 109,795 -0.01(-7.31%)
Dec 27, 2017 0.1290 0.1400 0.1290 0.1395 51,619 -0.01(-8.82%)
Dec 26, 2017 0.1330 0.1530 0.1330 0.1530 117,425 +0.02(+16.79%)
Dec 22, 2017 0.1300 0.1390 0.1287 0.1310 91,827 +0.00(+0.00%)
Dec 21, 2017 0.1299 0.1400 0.1299 0.1310 43,100 +0.00(+1.79%)
Dec 20, 2017 0.1420 0.1500 0.1287 0.1287 154,642 -0.02(-11.55%)
Dec 19, 2017 0.1475 0.1482 0.1320 0.1455 71,533 -0.00(-1.56%)
Dec 18, 2017 0.1495 0.1565 0.1380 0.1478 290,128 -0.00(-2.12%)
Dec 15, 2017 0.1560 0.1604 0.1410 0.1510 214,230 -0.01(-5.63%)
Dec 14, 2017 0.1662 0.1662 0.1471 0.1600 162,331 +0.00(+0.06%)
Dec 13, 2017 0.1516 0.1611 0.1478 0.1599 56,550 +0.00(+3.16%)
Dec 12, 2017 0.1600 0.1645 0.1500 0.1550 40,265 +0.01(+3.33%)
Dec 11, 2017 0.1500 0.1635 0.1400 0.1500 123,935 +0.01(+4.26%)
Dec 08, 2017 0.1435 0.1517 0.1418 0.1439 35,652 -0.01(-9.06%)
Dec 07, 2017 0.1593 0.1608 0.1458 0.1582 93,970 -0.01(-5.89%)
Dec 06, 2017 0.1855 0.1855 0.1510 0.1681 169,126 -0.01(-6.61%)
Dec 05, 2017 0.1866 0.1866 0.1600 0.1800 61,087 +0.00(+1.58%)
Dec 04, 2017 0.1495 0.1850 0.1495 0.1772 127,438 +0.02(+11.73%)
Dec 01, 2017 0.1594 0.1710 0.1468 0.1586 94,610 -0.01(-4.41%)
Nov 30, 2017 0.1950 0.1955 0.1477 0.1659 201,402 -0.04(-18.98%)
Nov 29, 2017 0.1700 0.2141 0.1700 0.2048 310,116 +0.05(+36.53%)
Nov 28, 2017 0.1349 0.1637 0.1310 0.1500 298,405 +0.02(+14.24%)
Nov 27, 2017 0.1230 0.1429 0.1164 0.1313 178,816 +0.01(+9.42%)
Nov 24, 2017 0.1238 0.1279 0.1140 0.1200 47,618 +0.00(+0.17%)
Nov 22, 2017 0.1139 0.1270 0.1139 0.1198 135,068 +0.02(+19.20%)
Nov 21, 2017 0.1043 0.1150 0.1000 0.1005 137,345 +0.00(+0.20%)
Nov 20, 2017 0.0980 0.1003 0.0940 0.1003 53,273 +0.01(+8.90%)
Nov 17, 2017 0.0811 0.0980 0.0800 0.0921 78,906 +0.01(+12.04%)
Nov 16, 2017 0.0819 0.0900 0.0810 0.0822 18,099 -0.00(-2.49%)
Nov 15, 2017 0.0935 0.0935 0.0820 0.0843 256,600 -0.01(-9.84%)
Nov 14, 2017 0.0865 0.0935 0.0865 0.0935 2,035 +0.00(+3.89%)
Nov 13, 2017 0.0940 0.0940 0.0900 0.0900 3,830 +0.00(+0.00%)
Nov 10, 2017 0.0937 0.1000 0.0900 0.0900 98,810 -0.01(-6.15%)
Nov 09, 2017 0.0905 0.0959 0.0900 0.0959 1,100 +0.01(+6.56%)
Nov 08, 2017 0.0838 0.0900 0.0838 0.0900 3,700 +0.00(+1.12%)
Nov 07, 2017 0.0859 0.0911 0.0859 0.0890 11,900 -0.01(-6.81%)
Nov 06, 2017 0.0870 0.1000 0.0852 0.0955 70,225 +0.00(+3.80%)
Nov 03, 2017 0.0880 0.0920 0.0876 0.0920 28,500 +0.00(+4.78%)
Nov 02, 2017 0.0855 0.0900 0.0855 0.0878 60,500 +0.00(+1.50%)
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.