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 (%)
Mar 29, 2019 0.0540 0.0542 0.0510 0.0540 163,800 -0.01(-10.15%)
Mar 28, 2019 0.0540 0.0601 0.0540 0.0601 13,550 +0.00(+0.00%)
Mar 27, 2019 0.0616 0.0616 0.0521 0.0601 47,000 -0.00(-3.84%)
Mar 26, 2019 0.0516 0.0640 0.0516 0.0625 24,119 +0.01(+17.04%)
Mar 25, 2019 0.0650 0.0650 0.0520 0.0534 3,145 -0.00(-2.91%)
Mar 22, 2019 0.0550 0.0647 0.0525 0.0550 178,700 +0.00(+4.76%)
Mar 21, 2019 0.0582 0.0606 0.0525 0.0525 50,250 -0.01(-13.93%)
Mar 20, 2019 0.0620 0.0620 0.0550 0.0610 91,680 -0.00(-0.49%)
Mar 19, 2019 0.0563 0.0630 0.0536 0.0613 52,200 +0.01(+16.76%)
Mar 18, 2019 0.0483 0.0620 0.0483 0.0525 39,341 -0.01(-15.32%)
Mar 15, 2019 0.0630 0.0630 0.0429 0.0620 38,700 +0.00(+1.31%)
Mar 14, 2019 0.0500 0.0612 0.0500 0.0612 8,473 +0.00(+2.00%)
Mar 13, 2019 0.0587 0.0643 0.0500 0.0600 105,600 +0.00(+2.39%)
Mar 12, 2019 0.0580 0.0586 0.0580 0.0586 12,024 -0.00(-2.66%)
Mar 11, 2019 0.0550 0.0602 0.0500 0.0602 19,200 +0.00(+1.52%)
Mar 08, 2019 0.0602 0.0610 0.0550 0.0593 38,000 -0.00(-2.47%)
Mar 07, 2019 0.0579 0.0630 0.0578 0.0608 148,333 -0.00(-6.46%)
Mar 06, 2019 0.0590 0.0650 0.0520 0.0650 285,519 +0.01(+19.49%)
Mar 05, 2019 0.0485 0.0612 0.0485 0.0544 186,075 -0.00(-0.18%)
Mar 04, 2019 0.0583 0.0615 0.0533 0.0545 237,238 -0.01(-10.51%)
Mar 01, 2019 0.0640 0.0650 0.0552 0.0609 182,200 +0.00(+3.22%)
Feb 28, 2019 0.0626 0.0650 0.0590 0.0590 27,854 -0.01(-9.23%)
Feb 27, 2019 0.0647 0.0650 0.0585 0.0650 13,500 +0.01(+20.37%)
Feb 26, 2019 0.0596 0.0650 0.0520 0.0540 132,956 -0.01(-13.74%)
Feb 25, 2019 0.0600 0.0632 0.0560 0.0626 104,800 +0.00(+4.33%)
Feb 22, 2019 0.0514 0.0600 0.0500 0.0600 85,600 +0.00(+8.11%)
Feb 21, 2019 0.0600 0.0600 0.0517 0.0555 18,865 -0.00(-7.50%)
Feb 20, 2019 0.0596 0.0600 0.0596 0.0600 8,050 +0.00(+9.09%)
Feb 19, 2019 0.0584 0.0643 0.0519 0.0550 69,100 -0.00(-6.78%)
Feb 15, 2019 0.0591 0.0629 0.0519 0.0590 21,300 +0.00(+1.03%)
Feb 14, 2019 0.0560 0.0610 0.0560 0.0584 12,200 -0.01(-8.75%)
Feb 13, 2019 0.0645 0.0656 0.0550 0.0640 23,150 +0.00(+3.23%)
Feb 12, 2019 0.0584 0.0620 0.0566 0.0620 109,352 +0.01(+24.00%)
Feb 11, 2019 0.0520 0.0613 0.0500 0.0500 60,400 -0.01(-12.43%)
Feb 08, 2019 0.0585 0.0585 0.0571 0.0571 7,400 -0.00(-3.38%)
Feb 07, 2019 0.0595 0.0640 0.0550 0.0591 16,520 +0.00(+0.17%)
Feb 06, 2019 0.0600 0.0656 0.0590 0.0590 43,500 -0.00(-6.35%)
Feb 05, 2019 0.0698 0.0698 0.0630 0.0630 33,509 -0.01(-8.30%)
Feb 04, 2019 0.0645 0.0736 0.0600 0.0687 152,248 +0.01(+17.44%)
Feb 01, 2019 0.0600 0.0650 0.0584 0.0585 221,800 -0.00(-1.85%)
Jan 31, 2019 0.0660 0.0660 0.0596 0.0596 3,250 -0.00(-0.67%)
Jan 30, 2019 0.0617 0.0620 0.0550 0.0600 55,498 -0.00(-1.96%)
Jan 29, 2019 0.0500 0.0625 0.0498 0.0612 37,011 +0.01(+13.75%)
Jan 28, 2019 0.0550 0.0550 0.0535 0.0538 75,850 +0.00(+7.60%)
Jan 25, 2019 0.0598 0.0641 0.0500 0.0500 30,500 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0603 0.0480 0.0500 62,700 -0.00(-3.85%)
Jan 23, 2019 0.0517 0.0630 0.0500 0.0520 65,599 -0.01(-17.46%)
Jan 22, 2019 0.0638 0.0660 0.0630 0.0630 23,193 -0.00(-7.08%)
Jan 18, 2019 0.0577 0.0678 0.0577 0.0678 18,600 +0.01(+11.51%)
Jan 17, 2019 0.0670 0.0679 0.0582 0.0608 17,000 -0.01(-11.76%)
Jan 16, 2019 0.0688 0.0689 0.0600 0.0689 10,250 +0.00(+1.92%)
Jan 15, 2019 0.0600 0.0676 0.0585 0.0676 31,247 +0.00(+5.62%)
Jan 14, 2019 0.0680 0.0691 0.0600 0.0640 14,500 -0.00(-5.88%)
Jan 11, 2019 0.0680 0.0680 0.0623 0.0680 33,600 +0.00(+0.00%)
Jan 10, 2019 0.0665 0.0680 0.0640 0.0680 13,250 +0.01(+13.33%)
Jan 09, 2019 0.0615 0.0710 0.0600 0.0600 8,100 -0.01(-8.95%)
Jan 08, 2019 0.0700 0.0720 0.0600 0.0659 63,053 -0.01(-10.10%)
Jan 07, 2019 0.0750 0.0750 0.0655 0.0733 32,949 +0.00(+4.71%)
Jan 04, 2019 0.0690 0.0750 0.0591 0.0700 249,300 +0.00(+3.09%)
Jan 03, 2019 0.0500 0.0687 0.0490 0.0679 188,728 +0.02(+36.62%)
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.