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

G6 Materials Corp (OP: GPHBF )

0.0575 -0.0097 (-14.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 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, 2022 0.0570 0.0640 0.0500 0.0550 77,000 -0.01(-13.25%)
May 27, 2022 0.0550 0.0670 0.0520 0.0634 129,200 +0.01(+19.40%)
May 26, 2022 0.0510 0.0531 0.0500 0.0531 43,100 +0.00(+6.20%)
May 25, 2022 0.0545 0.0555 0.0500 0.0500 18,200 -0.01(-10.07%)
May 24, 2022 0.0572 0.0572 0.0500 0.0556 28,900 -0.00(-3.64%)
May 23, 2022 0.0501 0.0577 0.0501 0.0577 27,200 +0.00(+9.07%)
May 20, 2022 0.0582 0.0582 0.0529 0.0529 53,000 -0.00(-2.94%)
May 19, 2022 0.0540 0.0545 0.0501 0.0545 75,386 +0.00(+0.93%)
May 18, 2022 0.0494 0.0558 0.0494 0.0540 5,386 -0.00(-1.64%)
May 17, 2022 0.0600 0.0600 0.0534 0.0549 56,585 -0.00(-3.85%)
May 16, 2022 0.0550 0.0571 0.0528 0.0571 77,914 +0.00(+1.96%)
May 13, 2022 0.0500 0.0560 0.0500 0.0560 8,883 +0.00(+4.48%)
May 12, 2022 0.0552 0.0552 0.0500 0.0536 33,757 -0.01(-9.00%)
May 11, 2022 0.0550 0.0600 0.0550 0.0589 38,400 +0.00(+8.27%)
May 10, 2022 0.0557 0.0618 0.0500 0.0544 83,141 -0.01(-9.33%)
May 09, 2022 0.0613 0.0613 0.0540 0.0600 171,375 -0.00(-3.07%)
May 06, 2022 0.0634 0.0634 0.0619 0.0619 64,005 -0.00(-5.50%)
May 05, 2022 0.0649 0.0655 0.0649 0.0655 2,022 -0.00(-1.65%)
May 04, 2022 0.0645 0.0700 0.0645 0.0666 23,630 +0.01(+9.18%)
May 03, 2022 0.0650 0.0650 0.0610 0.0610 13,467 -0.01(-12.73%)
May 02, 2022 0.0650 0.0705 0.0604 0.0699 40,037 +0.00(+7.04%)
Apr 29, 2022 0.0653 0.0653 0.0618 0.0653 74,893 -0.00(-3.97%)
Apr 28, 2022 0.0636 0.0700 0.0636 0.0680 10,110 +0.01(+10.21%)
Apr 27, 2022 0.0674 0.0676 0.0617 0.0617 102,801 -0.01(-11.86%)
Apr 26, 2022 0.0650 0.0728 0.0614 0.0700 59,500 +0.00(+0.86%)
Apr 25, 2022 0.0714 0.0725 0.0657 0.0694 170,374 -0.00(-2.94%)
Apr 22, 2022 0.0710 0.0720 0.0700 0.0715 164,446 -0.00(-1.65%)
Apr 21, 2022 0.0728 0.0728 0.0724 0.0727 9,866 +0.00(+3.86%)
Apr 19, 2022 0.0700 25 -0.00(-1.41%)
Apr 18, 2022 0.0720 0.0720 0.0710 0.0710 10,255 +0.00(+1.43%)
Apr 14, 2022 0.0662 0.0734 0.0662 0.0700 22,621 +0.00(+0.00%)
Apr 13, 2022 0.0720 0.0733 0.0700 0.0700 53,986 -0.01(-7.89%)
Apr 12, 2022 0.0759 0.0769 0.0759 0.0760 21,270 +0.00(+0.13%)
Apr 11, 2022 0.0701 0.0779 0.0700 0.0759 78,912 +0.00(+0.00%)
Apr 08, 2022 0.0664 0.0759 0.0664 0.0759 38,377 -0.00(-0.39%)
Apr 07, 2022 0.0750 0.0762 0.0741 0.0762 1,950 +0.00(+2.97%)
Apr 06, 2022 0.0800 0.0847 0.0740 0.0740 70,700 -0.00(-2.76%)
Apr 05, 2022 0.0853 0.0853 0.0752 0.0761 19,924 -0.01(-9.73%)
Apr 04, 2022 0.0900 0.0900 0.0792 0.0843 211,470 +0.01(+9.48%)
Apr 01, 2022 0.0800 0.0804 0.0750 0.0770 143,253 -0.00(-3.75%)
Mar 31, 2022 0.0814 0.0814 0.0800 0.0800 50,500 -0.00(-1.72%)
Mar 30, 2022 0.0753 0.0814 0.0753 0.0814 1,249 -0.00(-4.24%)
Mar 29, 2022 0.0852 0.0877 0.0821 0.0850 192,793 +0.00(+1.19%)
Mar 28, 2022 0.0864 0.0900 0.0740 0.0840 264,870 +0.00(+3.70%)
Mar 25, 2022 0.0748 0.0890 0.0748 0.0810 34,209 -0.01(-6.14%)
Mar 24, 2022 0.0906 0.0906 0.0748 0.0863 101,162 +0.01(+6.28%)
Mar 23, 2022 0.0885 0.0900 0.0812 0.0812 6,639 -0.01(-7.94%)
Mar 22, 2022 0.0950 0.0950 0.0849 0.0882 37,934 +0.00(+2.92%)
Mar 21, 2022 0.0818 0.0990 0.0818 0.0857 49,597 -0.01(-9.79%)
Mar 18, 2022 0.0869 0.0985 0.0853 0.0950 77,593 +0.01(+11.37%)
Mar 17, 2022 0.0800 0.0992 0.0800 0.0853 63,105 -0.01(-14.01%)
Mar 16, 2022 0.0970 0.0992 0.0737 0.0992 10,950 +0.01(+11.46%)
Mar 15, 2022 0.0859 0.0910 0.0727 0.0890 133,854 +0.01(+14.10%)
Mar 14, 2022 0.0800 0.0835 0.0729 0.0780 36,716 -0.00(-5.91%)
Mar 11, 2022 0.0800 0.0920 0.0800 0.0829 12,450 -0.01(-10.57%)
Mar 10, 2022 0.0939 0.0939 0.0850 0.0927 18,752 -0.00(-1.90%)
Mar 09, 2022 0.1000 0.1000 0.0898 0.0945 530 +0.00(+1.61%)
Mar 08, 2022 0.0875 0.0944 0.0800 0.0930 44,450 +0.01(+16.25%)
Mar 07, 2022 0.0978 0.0989 0.0800 0.0800 37,953 -0.01(-11.60%)
Mar 04, 2022 0.0906 0.0906 0.0905 0.0905 5,770 +0.01(+6.60%)
Mar 03, 2022 0.0818 0.0849 0.0818 0.0849 50,350 -0.00(-3.74%)
Mar 02, 2022 0.0900 0.0957 0.0874 0.0882 93,750 +0.00(+3.76%)
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.