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

G6 Materials Corp (OP: GPHBF )

0.0600 +0.0099 (+19.76%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 26, 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%)
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.