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 (%)
Feb 26, 2021 0.2774 0.2774 0.2401 0.2720 430,600 +0.00(+0.74%)
Feb 25, 2021 0.2966 0.3300 0.2600 0.2700 764,536 -0.02(-5.59%)
Feb 24, 2021 0.2490 0.2900 0.2338 0.2860 760,128 +0.04(+15.42%)
Feb 23, 2021 0.2877 0.3060 0.2005 0.2478 1,707,409 -0.04(-14.55%)
Feb 22, 2021 0.3057 0.3764 0.2703 0.2900 2,634,690 +0.03(+11.54%)
Feb 19, 2021 0.1890 0.3194 0.1650 0.2600 3,838,300 +0.08(+44.44%)
Feb 18, 2021 0.1790 0.2000 0.1770 0.1800 1,675,915 +0.00(+1.58%)
Feb 17, 2021 0.1896 0.1965 0.1700 0.1772 760,528 -0.00(-1.56%)
Feb 16, 2021 0.1587 0.1851 0.1490 0.1800 2,246,703 +0.03(+18.50%)
Feb 12, 2021 0.1700 0.1700 0.1460 0.1519 366,800 +0.00(+2.84%)
Feb 11, 2021 0.1550 0.1589 0.1404 0.1477 352,904 -0.01(-5.92%)
Feb 10, 2021 0.1487 0.1740 0.1450 0.1570 213,296 +0.00(+3.09%)
Feb 09, 2021 0.1752 0.1752 0.1483 0.1523 1,045,408 -0.02(-11.45%)
Feb 08, 2021 0.1924 0.1924 0.1640 0.1720 703,219 +0.01(+5.46%)
Feb 05, 2021 0.1740 0.1740 0.1513 0.1631 922,600 +0.00(+2.13%)
Feb 04, 2021 0.1509 0.1610 0.1400 0.1597 475,989 +0.02(+13.67%)
Feb 03, 2021 0.1515 0.1530 0.1325 0.1405 305,914 +0.00(+0.36%)
Feb 02, 2021 0.1376 0.1495 0.1280 0.1400 732,841 +0.01(+9.38%)
Feb 01, 2021 0.1426 0.1530 0.1280 0.1280 596,705 -0.02(-14.67%)
Jan 29, 2021 0.1400 0.1500 0.1391 0.1500 835,900 +0.01(+7.14%)
Jan 28, 2021 0.1500 0.1610 0.1300 0.1400 819,926 -0.02(-11.39%)
Jan 27, 2021 0.1669 0.1870 0.1480 0.1580 1,520,430 -0.02(-13.66%)
Jan 26, 2021 0.1960 0.1960 0.1700 0.1830 1,161,265 -0.00(-2.35%)
Jan 25, 2021 0.1670 0.2000 0.1586 0.1874 2,146,888 +0.01(+8.39%)
Jan 22, 2021 0.1710 0.1780 0.1492 0.1729 1,276,800 +0.02(+13.82%)
Jan 21, 2021 0.1680 0.1715 0.1403 0.1519 790,391 +0.01(+3.97%)
Jan 20, 2021 0.1744 0.1810 0.1305 0.1461 2,414,930 -0.02(-12.51%)
Jan 19, 2021 0.1100 0.1807 0.0950 0.1670 5,050,502 +0.07(+71.28%)
Jan 15, 2021 0.0993 0.1010 0.0876 0.0975 279,200 +0.00(+4.28%)
Jan 14, 2021 0.0970 0.0970 0.0860 0.0935 269,512 +0.00(+3.89%)
Jan 13, 2021 0.0852 0.1010 0.0850 0.0900 198,783 +0.00(+0.00%)
Jan 12, 2021 0.0898 0.1040 0.0811 0.0900 224,802 -0.00(-4.26%)
Jan 11, 2021 0.0950 0.1000 0.0851 0.0940 201,519 -0.00(-0.53%)
Jan 08, 2021 0.1090 0.1090 0.0850 0.0945 658,300 -0.02(-14.09%)
Jan 07, 2021 0.1239 0.1250 0.1000 0.1100 1,307,040 -0.01(-5.74%)
Jan 06, 2021 0.0965 0.1243 0.0900 0.1167 2,248,380 +0.03(+40.94%)
Jan 05, 2021 0.0700 0.0929 0.0700 0.0828 698,962 +0.00(+3.50%)
Jan 04, 2021 0.0680 0.0800 0.0625 0.0800 278,434 +0.02(+25.00%)
Dec 31, 2020 0.0640 0.0640 0.0640 543,515 +0.01(+9.78%)
Dec 30, 2020 0.0536 0.0669 0.0536 0.0583 543,515 -0.01(-8.91%)
Dec 29, 2020 0.0558 0.0640 0.0499 0.0640 700,191 -0.00(-4.48%)
Dec 28, 2020 0.0494 0.0670 0.0494 0.0670 487,777 +0.02(+39.58%)
Dec 24, 2020 0.0507 0.0518 0.0480 0.0480 143,000 -0.00(-8.22%)
Dec 23, 2020 0.0556 0.0580 0.0500 0.0523 346,492 +0.00(+0.00%)
Dec 22, 2020 0.0480 0.0554 0.0470 0.0523 651,504 -0.00(-2.24%)
Dec 21, 2020 0.0459 0.0600 0.0459 0.0535 468,915 +0.00(+1.33%)
Dec 18, 2020 0.0599 0.0630 0.0510 0.0528 204,800 -0.01(-12.00%)
Dec 17, 2020 0.0601 0.0601 0.0510 0.0600 286,259 +0.00(+9.09%)
Dec 16, 2020 0.0590 0.0600 0.0529 0.0550 204,708 -0.00(-8.33%)
Dec 15, 2020 0.0513 0.0600 0.0510 0.0600 383,687 +0.00(+9.09%)
Dec 14, 2020 0.0561 0.0570 0.0500 0.0550 122,682 -0.00(-1.61%)
Dec 11, 2020 0.0500 0.0559 0.0500 0.0559 155,200 +0.01(+14.08%)
Dec 10, 2020 0.0505 0.0532 0.0490 0.0490 151,297 -0.00(-3.92%)
Dec 09, 2020 0.0597 0.0597 0.0490 0.0510 53,460 -0.00(-3.77%)
Dec 08, 2020 0.0500 0.0546 0.0470 0.0530 10,825 +0.00(+6.00%)
Dec 07, 2020 0.0563 0.0598 0.0500 0.0500 228,045 -0.01(-12.28%)
Dec 04, 2020 0.0550 0.0600 0.0501 0.0570 90,200 +0.01(+11.76%)
Dec 03, 2020 0.0491 0.0551 0.0470 0.0510 26,062 -0.00(-1.92%)
Dec 02, 2020 0.0520 0.0600 0.0500 0.0520 122,933 -0.01(-11.86%)
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.