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

G6 Materials Corp (OP: GPHBF )

0.0675 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 30, 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 (%)
Dec 31, 2021 0.0900 0.0970 0.0835 0.0835 103,910 -0.00(-1.76%)
Dec 30, 2021 0.0833 0.0875 0.0813 0.0850 269,963 -0.00(-3.30%)
Dec 29, 2021 0.0910 0.0910 0.0813 0.0879 41,300 +0.00(+3.41%)
Dec 28, 2021 0.0816 0.0980 0.0800 0.0850 531,677 -0.01(-8.99%)
Dec 27, 2021 0.0908 0.1000 0.0771 0.0934 106,689 -0.00(-4.69%)
Dec 23, 2021 0.0905 0.0980 0.0847 0.0980 191,710 +0.00(+0.62%)
Dec 22, 2021 0.1120 0.1120 0.0850 0.0974 64,070 +0.00(+3.73%)
Dec 21, 2021 0.1000 0.1000 0.0908 0.0939 88,808 +0.00(+3.19%)
Dec 20, 2021 0.0843 0.1000 0.0838 0.0910 57,880 -0.01(-9.00%)
Dec 17, 2021 0.0766 0.1000 0.0766 0.1000 726,885 +0.02(+25.00%)
Dec 16, 2021 0.0700 0.0846 0.0700 0.0800 106,335 +0.01(+10.34%)
Dec 15, 2021 0.0820 0.0820 0.0723 0.0725 188,970 -0.01(-10.38%)
Dec 14, 2021 0.0850 0.0850 0.0707 0.0809 683,842 +0.01(+9.18%)
Dec 13, 2021 0.0808 0.0851 0.0740 0.0741 109,766 -0.01(-8.29%)
Dec 10, 2021 0.0827 0.0838 0.0776 0.0808 24,796 -0.00(-2.30%)
Dec 09, 2021 0.0930 0.0930 0.0800 0.0827 40,340 -0.01(-8.11%)
Dec 08, 2021 0.0970 0.0970 0.0780 0.0900 128,115 +0.01(+12.50%)
Dec 07, 2021 0.0803 0.0910 0.0791 0.0800 350,975 -0.01(-5.88%)
Dec 06, 2021 0.1000 0.1000 0.0814 0.0850 227,085 -0.01(-9.28%)
Dec 03, 2021 0.0900 0.0973 0.0849 0.0937 90,976 +0.00(+0.43%)
Dec 02, 2021 0.0906 0.0950 0.0900 0.0933 109,600 +0.00(+3.67%)
Dec 01, 2021 0.0900 0.0994 0.0888 0.0900 92,561 +0.00(+3.45%)
Nov 30, 2021 0.0900 0.0918 0.0860 0.0870 150,153 -0.00(-4.29%)
Nov 29, 2021 0.0863 0.0913 0.0862 0.0909 191,825 -0.00(-0.22%)
Nov 26, 2021 0.0915 0.0915 0.0858 0.0911 14,610 -0.00(-0.44%)
Nov 24, 2021 0.0931 0.0960 0.0855 0.0915 5,374 -0.00(-0.54%)
Nov 23, 2021 0.0960 0.0960 0.0840 0.0920 222,325 -0.00(-2.75%)
Nov 22, 2021 0.0956 0.1025 0.0901 0.0946 116,600 -0.00(-4.25%)
Nov 19, 2021 0.1081 0.1081 0.0978 0.0988 86,033 -0.01(-5.90%)
Nov 18, 2021 0.0930 0.1050 0.1017 0.1050 53,926 +0.00(+0.57%)
Nov 17, 2021 0.0946 0.1045 0.0912 0.1044 67,994 +0.00(+0.19%)
Nov 16, 2021 0.1036 0.1086 0.1000 0.1042 61,278 +0.00(+4.20%)
Nov 15, 2021 0.1075 0.1100 0.1000 0.1000 88,960 -0.00(-4.67%)
Nov 12, 2021 0.1085 0.1085 0.0983 0.1049 71,475 -0.00(-3.32%)
Nov 11, 2021 0.0982 0.1170 0.0982 0.1085 46,577 +0.00(+3.83%)
Nov 09, 2021 0.1100 0.1100 0.1045 0.1045 55,212 -0.01(-5.00%)
Nov 08, 2021 0.1110 0.1134 0.0913 0.1100 284,121 +0.01(+10.00%)
Nov 05, 2021 0.1049 0.1051 0.0953 0.1000 213,746 -0.00(-4.67%)
Nov 04, 2021 0.1096 0.1100 0.1001 0.1049 107,881 -0.01(-4.55%)
Nov 03, 2021 0.1100 0.1100 0.0966 0.1099 1,026,740 +0.00(+1.29%)
Nov 02, 2021 0.1110 0.1179 0.1082 0.1085 350,610 -0.00(-1.36%)
Nov 01, 2021 0.1231 0.1212 0.1212 0.1100 192,315 -0.01(-9.24%)
Oct 29, 2021 0.1180 0.1250 0.1180 0.1212 100,058 -0.00(-3.04%)
Oct 28, 2021 0.1260 0.1260 0.1200 0.1250 23,137 -0.00(-1.11%)
Oct 27, 2021 0.1312 0.1313 0.1206 0.1264 67,697 +0.00(+1.12%)
Oct 26, 2021 0.1191 0.1250 144,774 -0.01(-3.85%)
Oct 25, 2021 0.1180 0.1305 0.1180 0.1300 69,192 -0.00(-0.31%)
Oct 22, 2021 0.1320 0.1348 0.1212 0.1304 188,380 +0.00(+2.19%)
Oct 21, 2021 0.1279 0.1400 0.1208 0.1276 157,862 -0.01(-6.11%)
Oct 20, 2021 0.1403 0.1500 0.1255 0.1359 52,075 +0.01(+4.54%)
Oct 19, 2021 0.1300 0.1375 0.1272 0.1300 98,370 +0.00(+0.00%)
Oct 18, 2021 0.1370 0.1400 0.1300 0.1300 111,614 -0.01(-5.32%)
Oct 15, 2021 0.1370 0.1400 0.1370 0.1373 48,427 +0.00(+2.46%)
Oct 14, 2021 0.1300 0.1400 0.1300 0.1340 55,900 -0.01(-4.29%)
Oct 13, 2021 0.1400 0.1500 0.1300 0.1400 133,012 +0.00(+1.45%)
Oct 12, 2021 0.1514 0.1514 0.1316 0.1380 144,571 +0.01(+6.15%)
Oct 11, 2021 0.1440 0.1450 0.1268 0.1300 31,760 -0.01(-7.60%)
Oct 08, 2021 0.1442 0.1442 0.1264 0.1407 23,736 +0.00(+1.96%)
Oct 07, 2021 0.1406 0.1425 0.1380 0.1380 38,816 -0.00(-2.13%)
Oct 06, 2021 0.1435 0.1435 0.1383 0.1410 16,470 +0.00(+1.51%)
Oct 05, 2021 0.1600 0.1600 0.1311 0.1389 75,488 +0.00(+0.29%)
Oct 04, 2021 0.1399 0.1520 0.1300 0.1385 40,450 +0.01(+9.40%)
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.