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 31, 2021 0.1850 0.1990 0.1850 0.1990 87,961 +0.01(+4.79%)
Mar 30, 2021 0.2220 0.2220 0.1800 0.1899 236,981 +0.00(+0.90%)
Mar 29, 2021 0.2030 0.2035 0.1810 0.1882 358,665 -0.01(-7.29%)
Mar 26, 2021 0.2050 0.2143 0.1800 0.2030 382,800 +0.01(+4.26%)
Mar 25, 2021 0.1900 0.2100 0.1823 0.1947 479,776 -0.01(-2.65%)
Mar 24, 2021 0.2060 0.2229 0.1983 0.2000 728,433 -0.01(-6.32%)
Mar 23, 2021 0.2139 0.2400 0.2063 0.2135 610,620 -0.02(-9.42%)
Mar 22, 2021 0.2450 0.2519 0.2156 0.2357 348,679 -0.00(-1.22%)
Mar 19, 2021 0.2450 0.2500 0.2292 0.2386 253,700 -0.00(-0.08%)
Mar 18, 2021 0.2450 0.2555 0.2318 0.2388 187,161 -0.01(-2.53%)
Mar 17, 2021 0.2354 0.2500 0.2253 0.2450 307,733 -0.00(-0.49%)
Mar 16, 2021 0.2700 0.2700 0.2250 0.2462 260,376 +0.01(+2.71%)
Mar 15, 2021 0.2100 0.3000 0.1950 0.2397 986,407 +0.04(+22.86%)
Mar 12, 2021 0.1990 0.2363 0.1863 0.1951 1,244,000 -0.03(-13.13%)
Mar 11, 2021 0.2344 0.2553 0.2068 0.2246 1,476,350 -0.01(-4.83%)
Mar 10, 2021 0.2630 0.2649 0.2350 0.2360 491,689 -0.01(-3.75%)
Mar 09, 2021 0.2281 0.2673 0.2281 0.2452 366,709 +0.01(+5.37%)
Mar 08, 2021 0.2500 0.2565 0.2275 0.2327 567,462 +0.00(+0.87%)
Mar 05, 2021 0.2801 0.2900 0.2013 0.2307 2,065,600 -0.04(-13.63%)
Mar 04, 2021 0.3084 0.3170 0.2600 0.2671 712,098 -0.04(-11.85%)
Mar 03, 2021 0.3000 0.3340 0.2860 0.3030 1,011,887 +0.02(+5.94%)
Mar 02, 2021 0.3000 0.3000 0.2650 0.2860 557,580 +0.03(+9.66%)
Mar 01, 2021 0.2700 0.2768 0.2460 0.2608 561,050 -0.01(-4.12%)
Feb 26, 2021 0.2774 0.2774 0.2401 0.2720 430,600 +0.00(+0.74%)
Feb 25, 2021 0.2966 0.3300 0.2600 0.2700 764,536 -0.02(-5.59%)
Feb 24, 2021 0.2490 0.2900 0.2338 0.2860 760,128 +0.04(+15.42%)
Feb 23, 2021 0.2877 0.3060 0.2005 0.2478 1,707,409 -0.04(-14.55%)
Feb 22, 2021 0.3057 0.3764 0.2703 0.2900 2,634,690 +0.03(+11.54%)
Feb 19, 2021 0.1890 0.3194 0.1650 0.2600 3,838,300 +0.08(+44.44%)
Feb 18, 2021 0.1790 0.2000 0.1770 0.1800 1,675,915 +0.00(+1.58%)
Feb 17, 2021 0.1896 0.1965 0.1700 0.1772 760,528 -0.00(-1.56%)
Feb 16, 2021 0.1587 0.1851 0.1490 0.1800 2,246,703 +0.03(+18.50%)
Feb 12, 2021 0.1700 0.1700 0.1460 0.1519 366,800 +0.00(+2.84%)
Feb 11, 2021 0.1550 0.1589 0.1404 0.1477 352,904 -0.01(-5.92%)
Feb 10, 2021 0.1487 0.1740 0.1450 0.1570 213,296 +0.00(+3.09%)
Feb 09, 2021 0.1752 0.1752 0.1483 0.1523 1,045,408 -0.02(-11.45%)
Feb 08, 2021 0.1924 0.1924 0.1640 0.1720 703,219 +0.01(+5.46%)
Feb 05, 2021 0.1740 0.1740 0.1513 0.1631 922,600 +0.00(+2.13%)
Feb 04, 2021 0.1509 0.1610 0.1400 0.1597 475,989 +0.02(+13.67%)
Feb 03, 2021 0.1515 0.1530 0.1325 0.1405 305,914 +0.00(+0.36%)
Feb 02, 2021 0.1376 0.1495 0.1280 0.1400 732,841 +0.01(+9.38%)
Feb 01, 2021 0.1426 0.1530 0.1280 0.1280 596,705 -0.02(-14.67%)
Jan 29, 2021 0.1400 0.1500 0.1391 0.1500 835,900 +0.01(+7.14%)
Jan 28, 2021 0.1500 0.1610 0.1300 0.1400 819,926 -0.02(-11.39%)
Jan 27, 2021 0.1669 0.1870 0.1480 0.1580 1,520,430 -0.02(-13.66%)
Jan 26, 2021 0.1960 0.1960 0.1700 0.1830 1,161,265 -0.00(-2.35%)
Jan 25, 2021 0.1670 0.2000 0.1586 0.1874 2,146,888 +0.01(+8.39%)
Jan 22, 2021 0.1710 0.1780 0.1492 0.1729 1,276,800 +0.02(+13.82%)
Jan 21, 2021 0.1680 0.1715 0.1403 0.1519 790,391 +0.01(+3.97%)
Jan 20, 2021 0.1744 0.1810 0.1305 0.1461 2,414,930 -0.02(-12.51%)
Jan 19, 2021 0.1100 0.1807 0.0950 0.1670 5,050,502 +0.07(+71.28%)
Jan 15, 2021 0.0993 0.1010 0.0876 0.0975 279,200 +0.00(+4.28%)
Jan 14, 2021 0.0970 0.0970 0.0860 0.0935 269,512 +0.00(+3.89%)
Jan 13, 2021 0.0852 0.1010 0.0850 0.0900 198,783 +0.00(+0.00%)
Jan 12, 2021 0.0898 0.1040 0.0811 0.0900 224,802 -0.00(-4.26%)
Jan 11, 2021 0.0950 0.1000 0.0851 0.0940 201,519 -0.00(-0.53%)
Jan 08, 2021 0.1090 0.1090 0.0850 0.0945 658,300 -0.02(-14.09%)
Jan 07, 2021 0.1239 0.1250 0.1000 0.1100 1,307,040 -0.01(-5.74%)
Jan 06, 2021 0.0965 0.1243 0.0900 0.1167 2,248,380 +0.03(+40.94%)
Jan 05, 2021 0.0700 0.0929 0.0700 0.0828 698,962 +0.00(+3.50%)
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.