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 +0.0050 (+9.01%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 7, 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 (%)
May 31, 2017 0.0750 0.0827 0.0750 0.0796 17,606 -0.00(-1.12%)
May 30, 2017 0.0800 0.0890 0.0770 0.0805 14,675 -0.00(-3.82%)
May 26, 2017 0.0829 0.0837 0.0820 0.0837 22,100 +0.00(+1.21%)
May 25, 2017 0.0792 0.0856 0.0790 0.0827 113,573 +0.01(+12.98%)
May 24, 2017 0.0726 0.0732 0.0726 0.0732 2,769 +0.00(+1.53%)
May 23, 2017 0.0800 0.0828 0.0700 0.0721 85,505 -0.01(-15.18%)
May 22, 2017 0.0800 0.0850 0.0750 0.0850 68,000 +0.01(+6.25%)
May 19, 2017 0.0770 0.0800 0.0770 0.0800 118,900 +0.00(+1.27%)
May 18, 2017 0.0770 0.0800 0.0770 0.0790 11,750 +0.00(+2.60%)
May 17, 2017 0.0791 0.0800 0.0700 0.0770 52,944 -0.00(-2.90%)
May 16, 2017 0.0772 0.0800 0.0730 0.0793 15,904 -0.00(-0.88%)
May 15, 2017 0.0800 0.0800 0.0800 0.0800 18,212 -0.00(-3.38%)
May 12, 2017 0.0710 0.0860 0.0710 0.0828 16,600 +0.01(+7.98%)
May 11, 2017 0.0800 0.0812 0.0767 0.0767 34,090 -0.00(-4.79%)
May 10, 2017 0.0790 0.0805 0.0750 0.0805 35,350 +0.00(+0.67%)
May 09, 2017 0.0710 0.0800 0.0710 0.0800 20,000 +0.00(+0.00%)
May 08, 2017 0.0700 0.0800 0.0700 0.0800 23,750 +0.01(+14.29%)
May 05, 2017 0.0800 0.0800 0.0700 0.0700 47,580 -0.01(-8.26%)
May 04, 2017 0.0710 0.0816 0.0700 0.0763 54,250 -0.00(-2.80%)
May 03, 2017 0.0790 0.0791 0.0785 0.0785 19,875 +0.01(+12.14%)
May 02, 2017 0.0806 0.0851 0.0700 0.0700 50,806 -0.01(-15.66%)
May 01, 2017 0.0781 0.0830 0.0680 0.0830 96,000 -0.00(-3.49%)
Apr 28, 2017 0.0867 0.0867 0.0770 0.0860 19,230 -0.00(-3.91%)
Apr 27, 2017 0.0800 0.0895 0.0800 0.0895 15,000 +0.01(+6.87%)
Apr 26, 2017 0.0886 0.0900 0.0835 0.0838 108,117 -0.00(-1.47%)
Apr 25, 2017 0.0793 0.0850 0.0793 0.0850 17,501 +0.00(+4.94%)
Apr 24, 2017 0.0810 0.0942 0.0800 0.0810 70,770 -0.00(-4.71%)
Apr 21, 2017 0.0907 0.0907 0.0803 0.0850 18,282 -0.01(-7.61%)
Apr 20, 2017 0.0909 0.0921 0.0900 0.0920 41,955 +0.00(+5.02%)
Apr 19, 2017 0.0867 0.0900 0.0865 0.0876 54,700 +0.00(+2.46%)
Apr 18, 2017 0.0900 0.0947 0.0855 0.0855 26,070 +0.00(+4.27%)
Apr 17, 2017 0.0954 0.0954 0.0810 0.0820 96,320 -0.01(-13.87%)
Apr 13, 2017 0.0970 0.0970 0.0952 0.0952 10,850 -0.00(-4.80%)
Apr 12, 2017 0.0940 0.1000 0.0825 0.1000 13,856 +0.01(+6.38%)
Apr 11, 2017 0.0897 0.0940 0.0842 0.0940 5,180 -0.00(-2.08%)
Apr 10, 2017 0.0948 0.0960 0.0851 0.0960 138,190 +0.00(+1.59%)
Apr 07, 2017 0.0948 0.0948 0.0920 0.0945 6,550 +0.00(+2.72%)
Apr 06, 2017 0.0919 0.0945 0.0800 0.0920 80,293 +0.00(+2.94%)
Apr 05, 2017 0.0895 0.0950 0.0790 0.0894 44,485 +0.01(+11.72%)
Apr 04, 2017 0.0843 0.0900 0.0800 0.0800 7,814 -0.00(-1.11%)
Apr 03, 2017 0.0949 0.0949 0.0809 0.0809 36,700 -0.01(-7.75%)
Mar 31, 2017 0.0942 0.0950 0.0877 0.0877 5,700 -0.01(-7.68%)
Mar 30, 2017 0.0810 0.0980 0.0810 0.0950 12,700 +0.01(+18.01%)
Mar 29, 2017 0.0900 0.0900 0.0805 0.0805 15,225 -0.01(-9.04%)
Mar 28, 2017 0.0886 0.0886 0.0770 0.0885 186,100 +0.01(+12.08%)
Mar 27, 2017 0.0890 0.0890 0.0790 0.0790 18,007 -0.01(-13.23%)
Mar 24, 2017 0.0900 0.1020 0.0833 0.0910 112,550 +0.00(+1.11%)
Mar 23, 2017 0.0970 0.0994 0.0900 0.0900 26,000 -0.01(-11.33%)
Mar 22, 2017 0.1064 0.1100 0.0960 0.1015 11,463 -0.01(-7.73%)
Mar 21, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+2.42%)
Mar 20, 2017 0.0991 0.1080 0.0991 0.1074 12,500 +0.01(+11.87%)
Mar 17, 2017 0.0960 0.0960 0.0960 0.0960 1,000 -0.00(-3.32%)
Mar 16, 2017 0.1070 0.1093 0.0959 0.0993 37,976 -0.01(-6.32%)
Mar 15, 2017 0.1090 0.1090 0.0910 0.1060 13,374 +0.01(+6.00%)
Mar 14, 2017 0.0961 0.1001 0.0924 0.1000 40,853 +0.00(+1.94%)
Mar 13, 2017 0.1170 0.1170 0.0979 0.0981 50,100 -0.01(-7.80%)
Mar 10, 2017 0.1167 0.1210 0.1064 0.1064 58,111 -0.01(-8.83%)
Mar 09, 2017 0.1167 0.1170 0.1167 0.1167 10,050 -0.00(-0.60%)
Mar 08, 2017 0.1170 0.1174 0.1071 0.1174 49,743 +0.00(+0.34%)
Mar 07, 2017 0.1170 0.1200 0.1170 0.1170 13,600 -0.00(-0.09%)
Mar 06, 2017 0.1170 0.1176 0.1170 0.1171 5,750 -0.00(-2.42%)
Mar 03, 2017 0.1180 0.1200 0.1180 0.1200 3,000 +0.00(+1.69%)
Mar 02, 2017 0.1139 0.1214 0.1139 0.1180 24,649 -0.00(-3.52%)
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.