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 +0.0064 (+11.83%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 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 (%)
Jul 31, 2019 0.0470 0.0539 0.0470 0.0509 136,475 -0.01(-9.11%)
Jul 30, 2019 0.0556 0.0560 0.0500 0.0560 9,475 -0.00(-1.75%)
Jul 29, 2019 0.0589 0.0589 0.0500 0.0570 82,510 +0.00(+0.00%)
Jul 26, 2019 0.0572 0.0588 0.0550 0.0570 75,800 -0.00(-0.35%)
Jul 25, 2019 0.0590 0.0590 0.0572 0.0572 17,550 +0.00(+9.16%)
Jul 24, 2019 0.0540 0.0590 0.0524 0.0524 102,800 +0.00(+10.32%)
Jul 23, 2019 0.0600 0.0600 0.0475 0.0475 12,114 -0.01(-15.18%)
Jul 22, 2019 0.0468 0.0560 0.0468 0.0560 1,935 +0.01(+17.89%)
Jul 19, 2019 0.0461 0.0560 0.0461 0.0475 11,200 -0.01(-15.18%)
Jul 18, 2019 0.0487 0.0560 0.0447 0.0560 87,731 +0.00(+0.00%)
Jul 17, 2019 0.0560 0.0560 0.0475 0.0560 27,091 -0.00(-1.75%)
Jul 16, 2019 0.0575 0.0575 0.0475 0.0570 137,390 -0.00(-3.39%)
Jul 15, 2019 0.0570 0.0590 0.0500 0.0590 121,380 +0.00(+0.00%)
Jul 12, 2019 0.0530 0.0590 0.0530 0.0590 131,600 +0.01(+13.46%)
Jul 11, 2019 0.0560 0.0560 0.0500 0.0520 5,500 +0.00(+0.00%)
Jul 10, 2019 0.0550 0.0550 0.0500 0.0520 8,500 -0.00(-3.70%)
Jul 09, 2019 0.0550 0.0550 0.0475 0.0540 63,134 -0.00(-1.82%)
Jul 08, 2019 0.0550 0.0550 0.0490 0.0550 38,349 -0.00(-3.85%)
Jul 05, 2019 0.0633 0.0633 0.0540 0.0572 36,600 +0.00(+2.14%)
Jul 03, 2019 0.0500 0.0580 0.0475 0.0560 14,000 -0.00(-3.45%)
Jul 02, 2019 0.0475 0.0580 0.0475 0.0580 7,000 +0.01(+16.00%)
Jul 01, 2019 0.0585 0.0585 0.0500 0.0500 14,670 -0.00(-7.06%)
Jun 28, 2019 0.0564 0.0600 0.0470 0.0538 98,000 -0.00(-3.58%)
Jun 27, 2019 0.0640 0.0640 0.0485 0.0558 86,150 -0.00(-7.00%)
Jun 26, 2019 0.0625 0.0625 0.0470 0.0600 499,080 +0.00(+0.00%)
Jun 25, 2019 0.0476 0.0619 0.0476 0.0600 3,610 -0.00(-3.07%)
Jun 24, 2019 0.0600 0.0643 0.0480 0.0619 139,125 +0.00(+6.72%)
Jun 21, 2019 0.0500 0.0600 0.0500 0.0580 6,500 -0.00(-1.69%)
Jun 20, 2019 0.0582 0.0626 0.0500 0.0590 478,494 -0.01(-9.23%)
Jun 19, 2019 0.0560 0.0740 0.0560 0.0650 182,450 +0.00(+0.31%)
Jun 18, 2019 0.0650 0.0671 0.0560 0.0648 406,531 -0.00(-3.28%)
Jun 17, 2019 0.0680 0.0680 0.0650 0.0670 90,500 +0.00(+3.08%)
Jun 14, 2019 0.0650 0.0673 0.0562 0.0650 91,500 +0.00(+4.84%)
Jun 13, 2019 0.0600 0.0680 0.0564 0.0620 57,957 -0.00(-4.91%)
Jun 12, 2019 0.0680 0.0680 0.0620 0.0652 5,500 +0.00(+0.31%)
Jun 11, 2019 0.0700 0.0700 0.0600 0.0650 44,736 +0.00(+1.56%)
Jun 10, 2019 0.0572 0.0700 0.0572 0.0640 288,463 -0.01(-8.57%)
Jun 07, 2019 0.0700 0.0700 0.0560 0.0700 22,100 +0.00(+0.00%)
Jun 06, 2019 0.0685 0.0710 0.0685 0.0700 3,000 +0.00(+7.53%)
Jun 05, 2019 0.0675 0.0780 0.0570 0.0651 43,942 -0.00(-0.61%)
Jun 04, 2019 0.0660 0.0738 0.0600 0.0655 65,495 -0.00(-4.93%)
Jun 03, 2019 0.0700 0.0700 0.0600 0.0689 65,750 +0.00(+1.32%)
May 31, 2019 0.0700 0.0700 0.0600 0.0680 44,800 +0.01(+9.68%)
May 30, 2019 0.0593 0.0680 0.0593 0.0620 88,726 +0.01(+12.73%)
May 29, 2019 0.0650 0.0650 0.0550 0.0550 119,501 -0.01(-15.25%)
May 28, 2019 0.0700 0.0700 0.0614 0.0649 36,275 -0.01(-7.29%)
May 24, 2019 0.0750 0.0750 0.0640 0.0700 59,600 +0.01(+16.67%)
May 23, 2019 0.0710 0.0710 0.0600 0.0600 6,701 -0.00(-4.91%)
May 22, 2019 0.0740 0.0740 0.0631 0.0631 3,276 +0.00(+0.96%)
May 21, 2019 0.0580 0.0625 0.0580 0.0625 18,000 +0.01(+11.61%)
May 20, 2019 0.0760 0.0760 0.0560 0.0560 164,850 +0.00(+1.82%)
May 17, 2019 0.0686 0.0694 0.0550 0.0550 38,300 -0.01(-12.70%)
May 16, 2019 0.0570 0.0700 0.0550 0.0630 79,540 -0.00(-2.02%)
May 15, 2019 0.0755 0.0755 0.0544 0.0643 73,505 -0.00(-1.08%)
May 14, 2019 0.0680 0.0700 0.0590 0.0650 119,061 -0.00(-1.52%)
May 13, 2019 0.0694 0.0726 0.0590 0.0660 71,140 -0.00(-5.71%)
May 10, 2019 0.0767 0.0767 0.0641 0.0700 274,800 +0.00(+1.45%)
May 09, 2019 0.0693 0.0693 0.0650 0.0690 48,000 +0.00(+2.99%)
May 08, 2019 0.0725 0.0725 0.0650 0.0670 10,435 +0.00(+3.08%)
May 07, 2019 0.0686 0.0700 0.0617 0.0650 43,000 +0.00(+8.15%)
May 06, 2019 0.0610 0.0739 0.0576 0.0601 147,333 +0.00(+4.34%)
May 03, 2019 0.0590 0.0630 0.0571 0.0576 70,300 +0.01(+15.20%)
May 02, 2019 0.0490 0.0600 0.0490 0.0500 133,182 +0.00(+0.00%)
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.