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

G6 Materials Corp (OP: GPHBF )

0.0495 -0.0180 (-26.67%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 1, 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 (%)
Aug 31, 2015 0.4689 0.4689 0.4689 0.4689 500 -0.03(-5.46%)
Aug 28, 2015 0.4985 0.4985 0.4960 0.4960 4,527 -0.00(-0.20%)
Aug 27, 2015 0.5190 0.5190 0.4910 0.4970 39,441 +0.00(+0.61%)
Aug 26, 2015 0.5240 0.5240 0.4940 0.4940 7,407 -0.01(-1.20%)
Aug 25, 2015 0.5050 0.5050 0.4776 0.5000 20,695 +0.01(+2.54%)
Aug 24, 2015 0.4916 0.4992 0.4470 0.4876 8,804 -0.01(-2.28%)
Aug 21, 2015 0.5172 0.5172 0.4990 0.4990 2,000 -0.01(-2.16%)
Aug 20, 2015 0.4740 0.5146 0.4740 0.5100 11,310 +0.07(+15.57%)
Aug 19, 2015 0.4500 0.4500 0.4413 0.4413 5,000 +0.03(+6.08%)
Aug 18, 2015 0.4490 0.4490 0.4090 0.4160 22,950 -0.04(-8.25%)
Aug 17, 2015 0.4534 0.4534 0.4534 0.4534 2,500 +0.00(+0.98%)
Aug 14, 2015 0.4230 0.4490 0.4230 0.4490 6,600 +0.01(+2.49%)
Aug 13, 2015 0.4000 0.5000 0.4000 0.4381 77,360 +0.04(+10.08%)
Aug 12, 2015 0.4406 0.4406 0.3949 0.3980 4,322 -0.05(-12.02%)
Aug 11, 2015 0.4210 0.4560 0.4210 0.4524 2,950 +0.03(+7.46%)
Aug 07, 2015 0.4210 0.4210 0.4210 0 -0.04(-8.48%)
Aug 05, 2015 0.4600 0.4600 0.4600 0 +0.00(+0.22%)
Aug 04, 2015 0.4547 0.4590 0.4547 0.4590 564 +0.02(+4.08%)
Aug 03, 2015 0.4410 0.4410 0.4410 0.4410 5,000 -0.01(-3.08%)
Jul 31, 2015 0.4550 0.4550 0.4550 0.4550 2,565 -0.01(-3.19%)
Jul 30, 2015 0.4790 0.4790 0.4700 0.4700 30,873 +0.00(+0.00%)
Jul 29, 2015 0.4730 0.5020 0.4538 0.4700 154,200 -0.00(-0.84%)
Jul 28, 2015 0.5050 0.5050 0.4740 0.4740 9,043 -0.02(-4.05%)
Jul 27, 2015 0.4979 0.4979 0.4940 0.4940 6,700 -0.01(-2.18%)
Jul 24, 2015 0.5299 0.5299 0.5049 0.5050 8,957 +0.00(+0.10%)
Jul 22, 2015 0.5045 0.5045 0.5045 0 -0.03(-5.81%)
Jul 21, 2015 0.5161 0.5390 0.5062 0.5356 8,250 +0.04(+8.20%)
Jul 17, 2015 0.4950 0.4950 0.4950 0 -0.00(-0.60%)
Jul 16, 2015 0.4980 0.4980 0.4980 0.4980 500 -0.01(-2.35%)
Jul 15, 2015 0.5370 0.5370 0.5100 0.5100 1,774 -0.02(-4.14%)
Jul 14, 2015 0.5320 0.5320 0.5320 0.5320 5,067 -0.01(-2.60%)
Jul 13, 2015 0.5277 0.5500 0.5277 0.5462 1,740 -0.00(-0.69%)
Jul 10, 2015 0.5550 0.5550 0.5500 0.5500 1,050 +0.00(+0.00%)
Jul 09, 2015 0.5500 0.5500 0.5500 0.5500 17,426 +0.00(+0.00%)
Jul 08, 2015 0.5620 0.5620 0.5500 0.5500 2,980 +0.00(+0.00%)
Jul 07, 2015 0.5510 0.5510 0.5451 0.5500 19,170 -0.03(-5.01%)
Jul 06, 2015 0.5700 0.5790 0.5490 0.5790 5,000 +0.00(+0.70%)
Jul 02, 2015 0.5750 0.5750 0.5750 0 +0.02(+4.55%)
Jul 01, 2015 0.5420 0.5860 0.5420 0.5500 11,105 -0.02(-4.18%)
Jun 30, 2015 0.5670 0.5850 0.5564 0.5740 21,195 +0.00(+0.00%)
Jun 29, 2015 0.5800 0.5860 0.5670 0.5740 15,740 -0.01(-2.05%)
Jun 26, 2015 0.5930 0.5930 0.5860 0.5860 2,375 -0.02(-2.63%)
Jun 25, 2015 0.6130 0.6130 0.5929 0.6018 10,600 +0.01(+1.31%)
Jun 23, 2015 0.5940 0.5940 0.5940 0 -0.00(-0.67%)
Jun 22, 2015 0.5980 0.5980 0.5980 0.5980 6,450 -0.03(-5.09%)
Jun 19, 2015 0.6420 0.6420 0.6294 0.6301 15,500 +0.01(+0.98%)
Jun 18, 2015 0.6269 0.6430 0.6240 0.6240 9,950 +0.03(+4.52%)
Jun 17, 2015 0.5910 0.5970 0.5910 0.5970 2,500 -0.02(-2.61%)
Jun 16, 2015 0.6130 0.6130 0.6130 0.6130 2,500 -0.01(-1.13%)
Jun 15, 2015 0.6504 0.6504 0.6200 0.6200 2,054 -0.03(-4.82%)
Jun 12, 2015 0.6520 0.6520 0.6360 0.6514 3,200 +0.00(+0.52%)
Jun 11, 2015 0.6480 0.6480 0.6480 0.6480 1,200 -0.02(-2.26%)
Jun 10, 2015 0.6460 0.6630 0.6460 0.6630 1,651 -0.02(-2.50%)
Jun 09, 2015 0.6820 0.6820 0.6800 4,158 -0.00(-0.29%)
Jun 08, 2015 0.6810 0.6820 0.6650 0.6820 26,020 +0.01(+2.10%)
Jun 04, 2015 0.6680 0.6680 0.6680 702 +0.00(+0.15%)
Jun 03, 2015 0.6670 0.6670 0.6670 0.6670 4,250 +0.01(+1.05%)
Jun 02, 2015 0.6376 0.6800 0.6375 0.6601 30,747 +0.05(+8.04%)
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.