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 (%)
Nov 30, 2022 0.0289 0.0341 0.0289 0.0337 42,632 +0.00(+16.61%)
Nov 29, 2022 0.0351 0.0351 0.0289 0.0289 233,505 -0.00(-11.89%)
Nov 28, 2022 0.0342 0.0390 0.0294 0.0328 24,935 -0.01(-14.81%)
Nov 25, 2022 0.0355 0.0385 0.0355 0.0385 26,750 +0.00(+6.06%)
Nov 23, 2022 0.0369 0.0375 0.0360 0.0363 13,160 -0.00(-0.27%)
Nov 22, 2022 0.0320 0.0364 0.0317 0.0364 4,101 +0.00(+0.55%)
Nov 21, 2022 0.0301 0.0372 0.0240 0.0362 186,966 -0.00(-4.74%)
Nov 18, 2022 0.0374 0.0380 0.0338 0.0380 53,480 +0.00(+4.40%)
Nov 17, 2022 0.0287 0.0381 0.0287 0.0364 22,026 +0.00(+13.75%)
Nov 16, 2022 0.0390 0.0390 0.0320 0.0320 116,186 -0.00(-5.88%)
Nov 15, 2022 0.0340 0.0375 0.0320 0.0340 88,629 +0.00(+0.59%)
Nov 14, 2022 0.0310 0.0389 0.0303 0.0338 198,060 +0.00(+10.10%)
Nov 11, 2022 0.0270 0.0389 0.0270 0.0307 41,300 -0.00(-3.15%)
Nov 10, 2022 0.0293 0.0343 0.0293 0.0317 92,555 +0.00(+5.32%)
Nov 09, 2022 0.0319 0.0319 0.0301 0.0301 67,595 -0.00(-5.05%)
Nov 08, 2022 0.0300 0.0381 0.0300 0.0317 442,310 +0.00(+5.67%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Nov 04, 2022 0.0280 0.0300 0.0258 0.0300 52,200 +0.00(+5.26%)
Nov 03, 2022 0.0297 0.0297 0.0208 0.0285 1,977,680 -0.00(-4.04%)
Nov 02, 2022 0.0238 0.0390 0.0238 0.0297 8,850 -0.00(-0.34%)
Nov 01, 2022 0.0278 0.0300 0.0278 0.0298 10,900 -0.00(-0.67%)
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%)
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.