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

G6 Materials Corp (OP: GPHBF )

0.0621 -0.0054 (-8.00%)
Streaming Delayed Price Updated: 3:34 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 (%)
Dec 31, 2015 0.2261 0.2261 0.2261 0 +0.01(+6.46%)
Dec 30, 2015 0.2124 0.2124 0.2124 0.2124 1,000 +0.00(+2.11%)
Dec 29, 2015 0.2409 0.2409 0.2080 0.2080 8,143 -0.02(-9.57%)
Dec 28, 2015 0.2483 0.2483 0.2300 0.2300 9,669 +0.00(+1.32%)
Dec 24, 2015 0.2270 0.2270 0.2270 0 +0.00(+0.53%)
Dec 23, 2015 0.1980 0.2258 0.1966 0.2258 85,490 +0.03(+12.96%)
Dec 22, 2015 0.1999 0.1999 0.1999 0.1999 2,080 -0.00(-0.05%)
Dec 21, 2015 0.2040 0.2140 0.2000 0.2000 27,283 -0.01(-6.89%)
Dec 18, 2015 0.2189 0.2189 0.2148 0.2148 5,100 +0.01(+3.32%)
Dec 17, 2015 0.2149 0.2149 0.2027 0.2079 34,000 +0.00(+0.34%)
Dec 16, 2015 0.2126 0.2197 0.2002 0.2072 13,666 -0.01(-4.21%)
Dec 15, 2015 0.2060 0.2163 0.2060 0.2163 5,100 +0.01(+6.50%)
Dec 14, 2015 0.1989 0.2130 0.1989 0.2031 7,830 +0.01(+4.15%)
Dec 11, 2015 0.1990 0.2071 0.1950 0.1950 17,327 -0.01(-4.41%)
Dec 10, 2015 0.2040 0.2080 0.1882 0.2040 10,130 -0.02(-6.85%)
Dec 09, 2015 0.2540 0.2590 0.2190 0.2190 28,526 -0.03(-13.20%)
Dec 08, 2015 0.2558 0.2699 0.2521 0.2523 20,336 -0.00(-0.28%)
Dec 07, 2015 0.2329 0.2530 0.2090 0.2530 52,300 +0.03(+12.69%)
Dec 04, 2015 0.2526 0.2526 0.2153 0.2245 12,950 -0.04(-14.96%)
Dec 03, 2015 0.2720 0.3050 0.2640 0.2640 51,417 -0.01(-2.73%)
Dec 02, 2015 0.3190 0.3325 0.2632 0.2714 93,147 -0.00(-1.06%)
Dec 01, 2015 0.1520 0.2894 0.1520 0.2743 111,270 +0.13(+94.54%)
Nov 30, 2015 0.2042 0.2042 0.1410 0.1410 40,735 -0.06(-30.68%)
Nov 27, 2015 0.2275 0.2275 0.2000 0.2034 11,000 -0.02(-7.63%)
Nov 25, 2015 0.2202 0.2202 0.2202 0 -0.03(-10.74%)
Nov 24, 2015 0.2950 0.2950 0.2467 0.2467 24,100 -0.03(-10.29%)
Nov 23, 2015 0.3200 0.3200 0.2710 0.2750 15,299 -0.05(-15.38%)
Nov 20, 2015 0.3668 0.3780 0.3249 0.3250 17,900 -0.05(-13.84%)
Nov 18, 2015 0.3772 0.3772 0.3772 0 -0.00(-0.45%)
Nov 17, 2015 0.3938 0.3960 0.3789 0.3789 6,750 -0.01(-1.43%)
Nov 16, 2015 0.3802 0.3868 0.3799 0.3844 7,855 +0.01(+3.92%)
Nov 13, 2015 0.3877 0.3877 0.3650 0.3699 19,780 -0.00(-0.46%)
Nov 11, 2015 0.3716 0.3716 0.3716 0 -0.03(-8.07%)
Nov 10, 2015 0.3563 0.4045 0.3563 0.4042 10,260 +0.02(+5.81%)
Nov 09, 2015 0.3820 0.3820 0.3820 0.3820 1,219 +0.01(+2.96%)
Nov 06, 2015 0.3939 0.3939 0.3550 0.3710 38,081 -0.03(-7.25%)
Nov 05, 2015 0.4045 0.4240 0.3668 0.4000 38,570 -0.01(-2.91%)
Nov 04, 2015 0.4300 0.4300 0.4120 0.4120 810 -0.00(-1.01%)
Nov 03, 2015 0.4369 0.4369 0.4162 0.4162 1,650 -0.07(-15.06%)
Nov 02, 2015 0.4940 0.4940 0.4380 0.4900 14,260 -0.01(-1.01%)
Oct 30, 2015 0.4270 0.4950 0.4270 0.4950 3,814 +0.05(+11.74%)
Oct 29, 2015 0.4860 0.4860 0.4430 0.4430 12,162 -0.02(-4.94%)
Oct 28, 2015 0.4570 0.4660 0.4570 0.4660 5,000 +0.01(+2.15%)
Oct 27, 2015 0.4390 0.4562 0.4390 0.4562 8,136 -0.01(-2.52%)
Oct 26, 2015 0.4680 0.4680 0.4680 0.4680 4,000 +0.03(+7.34%)
Oct 23, 2015 0.4510 0.4510 0.4360 0.4360 1,300 -0.01(-2.68%)
Oct 22, 2015 0.4700 0.4700 0.4310 0.4480 3,550 +0.02(+3.70%)
Oct 21, 2015 0.4600 0.4700 0.4320 0.4320 13,846 -0.01(-3.14%)
Oct 20, 2015 0.4460 0.4460 0.4460 0.4460 8,090 -0.01(-2.41%)
Oct 19, 2015 0.4570 0.4570 0.4570 0.4570 3,500 -0.03(-5.85%)
Oct 16, 2015 0.4854 0.4854 0.4854 0.4854 1,010 +0.03(+6.45%)
Oct 15, 2015 0.4545 0.4560 0.4437 0.4560 17,500 -0.01(-1.43%)
Oct 14, 2015 0.4626 0.4626 0.4626 0.4626 1,500 -0.00(-0.73%)
Oct 13, 2015 0.4700 0.4800 0.4539 0.4660 14,746 -0.02(-4.55%)
Oct 09, 2015 0.4882 0.4882 0.4882 0 +0.03(+5.67%)
Oct 08, 2015 0.4620 0.4620 0.4620 0.4620 3,000 -0.03(-6.35%)
Oct 06, 2015 0.4933 0.4933 0.4933 0 +0.03(+7.24%)
Oct 02, 2015 0.4600 0.4600 0.4600 0 -0.03(-6.12%)
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.