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 +0.0050 (+9.01%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 7, 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 (%)
Jan 31, 2017 0.1350 0.1360 0.1300 0.1360 24,080 -0.00(-2.16%)
Jan 30, 2017 0.1300 0.1390 0.1300 0.1390 24,650 +0.01(+6.92%)
Jan 27, 2017 0.1300 0.1300 0.1300 0.1300 15,600 -0.01(-9.60%)
Jan 26, 2017 0.1386 0.1438 0.1320 0.1438 15,515 +0.00(+0.70%)
Jan 25, 2017 0.1430 0.1438 0.1390 0.1428 44,808 +0.00(+0.14%)
Jan 24, 2017 0.1385 0.1426 0.1340 0.1426 78,285 +0.00(+1.42%)
Jan 23, 2017 0.1400 0.1408 0.1265 0.1406 49,608 +0.00(+2.63%)
Jan 20, 2017 0.1283 0.1370 0.1250 0.1370 16,238 +0.00(+3.01%)
Jan 19, 2017 0.1330 0.1330 0.1275 0.1330 77,600 -0.00(-0.23%)
Jan 18, 2017 0.1352 0.1352 0.1284 0.1333 19,998 -0.01(-4.17%)
Jan 17, 2017 0.1300 0.1400 0.1284 0.1391 31,030 +0.01(+8.25%)
Jan 13, 2017 0.1285 0.1285 0.1285 0 -0.00(-2.21%)
Jan 12, 2017 0.1395 0.1395 0.1314 0.1314 1,305 -0.01(-5.60%)
Jan 11, 2017 0.1346 0.1392 0.1346 0.1392 17,142 +0.01(+8.41%)
Jan 10, 2017 0.1325 0.1325 0.1284 0.1284 15,854 -0.00(-1.98%)
Jan 09, 2017 0.1346 0.1346 0.1310 0.1310 7,495 -0.00(-3.03%)
Jan 06, 2017 0.1351 0.1351 0.1351 0.1351 10,000 +0.01(+3.92%)
Jan 05, 2017 0.1303 0.1400 0.1300 0.1300 36,400 -0.01(-5.73%)
Jan 04, 2017 0.1270 0.1379 0.1270 0.1379 10,441 +0.01(+6.90%)
Jan 03, 2017 0.1358 0.1390 0.1250 0.1290 10,188 -0.01(-5.15%)
Dec 30, 2016 0.1360 0.1360 0.1360 0 +0.01(+9.06%)
Dec 29, 2016 0.1279 0.1279 0.1247 0.1247 1,600 +0.01(+8.06%)
Dec 28, 2016 0.1246 0.1246 0.1154 0.1154 15,612 -0.00(-3.83%)
Dec 27, 2016 0.1200 0.1200 0.1200 0.1200 297 +0.01(+4.90%)
Dec 23, 2016 0.1144 0.1144 0.1144 0 +0.00(+4.00%)
Dec 22, 2016 0.1200 0.1200 0.1100 0.1100 71,500 -0.02(-15.38%)
Dec 21, 2016 0.1326 0.1357 0.1300 0.1300 65,800 -0.00(-1.66%)
Dec 20, 2016 0.1282 0.1328 0.1214 0.1322 203,960 +0.02(+15.76%)
Dec 19, 2016 0.1280 0.1284 0.1142 0.1142 46,247 -0.01(-8.35%)
Dec 16, 2016 0.1300 0.1300 0.1246 0.1246 21,350 -0.00(-3.56%)
Dec 15, 2016 0.1282 0.1349 0.1210 0.1292 38,831 -0.00(-1.37%)
Dec 14, 2016 0.1373 0.1413 0.1310 0.1310 9,000 -0.00(-0.76%)
Dec 13, 2016 0.1353 0.1370 0.1310 0.1320 8,325 -0.00(-0.23%)
Dec 12, 2016 0.1380 0.1400 0.1323 0.1323 52,350 -0.01(-5.50%)
Dec 09, 2016 0.1316 0.1423 0.1316 0.1400 2,000 -0.00(-3.17%)
Dec 08, 2016 0.1412 0.1480 0.1412 0.1446 17,325 +0.01(+9.54%)
Dec 07, 2016 0.1443 0.1443 0.1320 0.1320 6,200 -0.01(-4.28%)
Dec 06, 2016 0.1266 0.1379 0.1266 0.1379 3,500 +0.01(+6.65%)
Dec 05, 2016 0.1410 0.1410 0.1293 0.1293 13,450 -0.01(-5.90%)
Dec 02, 2016 0.1419 0.1419 0.1301 0.1374 10,890 -0.01(-4.52%)
Dec 01, 2016 0.1350 0.1439 0.1350 0.1439 27,250 +0.01(+9.68%)
Nov 30, 2016 0.1312 0.1321 0.1312 0.1312 6,048 -0.01(-3.88%)
Nov 29, 2016 0.1437 0.1437 0.1329 0.1365 123,645 +0.00(+3.41%)
Nov 28, 2016 0.1430 0.1430 0.1310 0.1320 35,640 +0.00(+1.46%)
Nov 25, 2016 0.1301 0.1301 0.1301 0.1301 819 -0.00(-1.44%)
Nov 23, 2016 0.1320 0.1320 0.1320 0 -0.00(-2.94%)
Nov 22, 2016 0.1441 0.1441 0.1360 0.1360 37,300 -0.00(-2.86%)
Nov 21, 2016 0.1310 0.1463 0.1310 0.1400 58,786 +0.00(+3.47%)
Nov 18, 2016 0.1400 0.1460 0.1350 0.1353 39,130 -0.01(-5.52%)
Nov 17, 2016 0.1432 0.1361 0.1432 12,499 +0.01(+6.00%)
Nov 16, 2016 0.1450 0.1450 0.1351 0.1351 17,000 -0.00(-3.50%)
Nov 15, 2016 0.1350 0.1400 0.1350 0.1400 20,800 -0.00(-1.75%)
Nov 14, 2016 0.1384 0.1425 0.1355 0.1425 23,080 +0.00(+2.74%)
Nov 11, 2016 0.1387 0.1450 0.1387 0.1387 45,305 -0.00(-2.67%)
Nov 10, 2016 0.1350 0.1425 0.1350 0.1425 49,200 -0.01(-6.25%)
Nov 09, 2016 0.1351 0.1540 0.1351 0.1520 67,900 +0.02(+11.76%)
Nov 08, 2016 0.1360 0.1360 0.1360 0.1360 4,000 -0.01(-3.72%)
Nov 07, 2016 0.1300 0.1500 0.1300 0.1412 23,800 +0.00(+3.10%)
Nov 04, 2016 0.1350 0.1437 0.1300 0.1370 46,338 -0.01(-4.66%)
Nov 03, 2016 0.1432 0.1437 0.1400 0.1437 8,472 +0.00(+2.64%)
Nov 02, 2016 0.1350 0.1440 0.1350 0.1400 11,010 -0.00(-2.78%)
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.