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

G6 Materials Corp (OP: GPHBF )

0.0621 -0.0054 (-8.00%)
Streaming Delayed Price Updated: 3:34 PM 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 (%)
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%)
Jun 01, 2015 0.6150 0.6150 0.6090 0.6110 5,500 +0.03(+5.16%)
May 29, 2015 0.6000 0.6000 0.5810 0.5810 4,520 -0.02(-3.17%)
May 28, 2015 0.6050 0.6050 0.5780 0.6000 7,740 +0.01(+1.69%)
May 27, 2015 0.5751 0.5900 0.5680 0.5900 4,880 -0.00(-0.51%)
May 26, 2015 0.6140 0.6170 0.5930 0.5930 10,000 -0.02(-3.42%)
May 22, 2015 0.6140 0.6140 0.6140 0 +0.04(+7.57%)
May 21, 2015 0.5700 0.5708 0.5700 0.5708 6,100 -0.00(-0.44%)
May 20, 2015 0.5733 0.5790 0.5733 0.5733 6,368 -0.01(-2.00%)
May 19, 2015 0.5850 0.5850 0.5850 0.5850 250 -0.02(-2.50%)
May 18, 2015 0.5930 0.6103 0.5800 0.6000 4,597 +0.01(+1.18%)
May 15, 2015 0.6070 0.6070 0.5929 0.5930 6,772 -0.01(-1.76%)
May 14, 2015 0.6090 0.6090 0.6036 0.6036 1,592 +0.01(+1.00%)
May 13, 2015 0.6000 0.6000 0.5976 0.5976 2,400 +0.02(+3.03%)
May 12, 2015 0.5800 0.5800 0.5800 0.5800 10,045 +0.01(+1.75%)
May 11, 2015 0.5825 0.5825 0.5570 0.5700 14,226 -0.02(-2.56%)
May 08, 2015 0.5740 0.5850 0.5680 0.5850 9,600 +0.00(+0.52%)
May 07, 2015 0.5786 0.5820 0.5786 0.5820 3,810 -0.02(-3.00%)
May 06, 2015 0.6000 0.6000 0.5840 0.6000 5,645 -0.02(-3.07%)
May 05, 2015 0.6040 0.6190 0.5580 0.6190 7,000 +0.01(+1.39%)
May 04, 2015 0.6100 0.6240 0.6050 0.6105 7,106 +0.02(+2.78%)
May 01, 2015 0.6138 0.6240 0.5930 0.5940 16,359 -0.01(-1.98%)
Apr 30, 2015 0.6154 0.6170 0.5831 0.6060 4,477 +0.00(+0.00%)
Apr 29, 2015 0.5970 0.6060 0.5900 0.6060 11,031 +0.02(+2.71%)
Apr 28, 2015 0.5500 0.5900 0.5500 0.5900 10,753 +0.03(+4.42%)
Apr 27, 2015 0.5970 0.5970 0.5482 0.5650 10,050 -0.03(-5.36%)
Apr 24, 2015 0.5960 0.6203 0.5937 0.5970 9,324 +0.01(+1.70%)
Apr 23, 2015 0.5870 0.5870 0.5870 0.5870 2,000 -0.04(-6.38%)
Apr 22, 2015 0.6310 0.6315 0.6230 0.6270 24,835 -0.01(-2.03%)
Apr 21, 2015 0.6410 0.6410 0.6400 0.6400 1,430 +0.01(+1.59%)
Apr 20, 2015 0.6322 0.6498 0.6300 0.6300 13,575 +0.00(+0.00%)
Apr 17, 2015 0.6310 0.6310 0.6300 0.6300 2,136 +0.01(+1.45%)
Apr 16, 2015 0.6568 0.6568 0.6164 0.6210 19,155 -0.02(-3.72%)
Apr 15, 2015 0.6010 0.6560 0.6010 0.6450 9,000 +0.02(+2.38%)
Apr 14, 2015 0.6090 0.6300 0.6060 0.6300 8,085 +0.00(+0.00%)
Apr 13, 2015 0.6250 0.6610 0.6250 0.6300 36,820 -0.01(-1.33%)
Apr 10, 2015 0.6549 0.6570 0.6300 0.6385 4,670 -0.02(-2.82%)
Apr 09, 2015 0.6510 0.6723 0.6510 0.6570 8,520 +0.01(+0.92%)
Apr 08, 2015 0.6510 0.6510 0.6510 0.6510 5,000 +0.03(+5.34%)
Apr 07, 2015 0.6270 0.6270 0.6180 0.6180 4,601 +0.05(+8.04%)
Apr 06, 2015 0.5957 0.6074 0.5720 0.5720 18,976 -0.01(-1.89%)
Apr 02, 2015 0.5830 0.5830 0.5830 0 -0.00(-0.32%)
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.