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 +0.0064 (+11.83%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 3, 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 (%)
Nov 30, 2017 0.1950 0.1955 0.1477 0.1659 201,402 -0.04(-18.98%)
Nov 29, 2017 0.1700 0.2141 0.1700 0.2048 310,116 +0.05(+36.53%)
Nov 28, 2017 0.1349 0.1637 0.1310 0.1500 298,405 +0.02(+14.24%)
Nov 27, 2017 0.1230 0.1429 0.1164 0.1313 178,816 +0.01(+9.42%)
Nov 24, 2017 0.1238 0.1279 0.1140 0.1200 47,618 +0.00(+0.17%)
Nov 22, 2017 0.1139 0.1270 0.1139 0.1198 135,068 +0.02(+19.20%)
Nov 21, 2017 0.1043 0.1150 0.1000 0.1005 137,345 +0.00(+0.20%)
Nov 20, 2017 0.0980 0.1003 0.0940 0.1003 53,273 +0.01(+8.90%)
Nov 17, 2017 0.0811 0.0980 0.0800 0.0921 78,906 +0.01(+12.04%)
Nov 16, 2017 0.0819 0.0900 0.0810 0.0822 18,099 -0.00(-2.49%)
Nov 15, 2017 0.0935 0.0935 0.0820 0.0843 256,600 -0.01(-9.84%)
Nov 14, 2017 0.0865 0.0935 0.0865 0.0935 2,035 +0.00(+3.89%)
Nov 13, 2017 0.0940 0.0940 0.0900 0.0900 3,830 +0.00(+0.00%)
Nov 10, 2017 0.0937 0.1000 0.0900 0.0900 98,810 -0.01(-6.15%)
Nov 09, 2017 0.0905 0.0959 0.0900 0.0959 1,100 +0.01(+6.56%)
Nov 08, 2017 0.0838 0.0900 0.0838 0.0900 3,700 +0.00(+1.12%)
Nov 07, 2017 0.0859 0.0911 0.0859 0.0890 11,900 -0.01(-6.81%)
Nov 06, 2017 0.0870 0.1000 0.0852 0.0955 70,225 +0.00(+3.80%)
Nov 03, 2017 0.0880 0.0920 0.0876 0.0920 28,500 +0.00(+4.78%)
Nov 02, 2017 0.0855 0.0900 0.0855 0.0878 60,500 +0.00(+1.50%)
Nov 01, 2017 0.0833 0.0875 0.0833 0.0865 59,080 +0.00(+1.76%)
Oct 31, 2017 0.0950 0.0968 0.0850 0.0850 97,000 -0.02(-15.17%)
Oct 30, 2017 0.1000 0.1002 0.0900 0.1002 41,870 +0.00(+0.20%)
Oct 27, 2017 0.0981 0.1000 0.0940 0.1000 41,037 +0.00(+0.00%)
Oct 26, 2017 0.0846 0.1000 0.0800 0.1000 59,570 +0.00(+4.17%)
Oct 25, 2017 0.0990 0.0990 0.0885 0.0960 84,061 +0.00(+0.00%)
Oct 24, 2017 0.0974 0.0974 0.0900 0.0960 12,550 -0.00(-4.00%)
Oct 23, 2017 0.0908 0.1000 0.0845 0.1000 36,400 +0.02(+21.73%)
Oct 20, 2017 0.0845 0.0972 0.0806 0.0822 14,707 +0.00(+1.05%)
Oct 19, 2017 0.0782 0.0813 0.0712 0.0813 18,969 +0.01(+6.83%)
Oct 18, 2017 0.0730 0.0842 0.0730 0.0761 26,796 -0.02(-16.92%)
Oct 17, 2017 0.0860 0.0969 0.0800 0.0916 26,310 -0.01(-5.47%)
Oct 16, 2017 0.0945 0.0990 0.0772 0.0969 93,500 +0.01(+14.13%)
Oct 13, 2017 0.0850 0.0850 0.0830 0.0849 36,000 -0.01(-5.67%)
Oct 12, 2017 0.0881 0.0900 0.0771 0.0900 116,511 +0.00(+5.88%)
Oct 11, 2017 0.0850 0.0850 0.0850 0.0850 2,200 +0.00(+0.00%)
Oct 10, 2017 0.0880 0.0880 0.0850 0.0850 4,400 -0.00(-0.93%)
Oct 06, 2017 0.0858 0.0858 0.0858 0 +0.01(+7.25%)
Oct 05, 2017 0.0700 0.0810 0.0700 0.0800 3,150 +0.01(+9.59%)
Oct 03, 2017 0.0730 0.0730 0.0730 0 -0.01(-8.64%)
Oct 02, 2017 0.0830 0.1010 0.0740 0.0799 208,683 -0.00(-3.73%)
Sep 29, 2017 0.0870 0.0870 0.0800 0.0830 73,644 +0.00(+3.36%)
Sep 28, 2017 0.0800 0.0830 0.0760 0.0803 20,550 +0.00(+0.37%)
Sep 27, 2017 0.0800 0.0800 0.0800 0.0800 2,300 -0.01(-5.88%)
Sep 26, 2017 0.0701 0.0850 0.0701 0.0850 1,300 +0.01(+14.40%)
Sep 25, 2017 0.0835 0.0862 0.0719 0.0743 6,794 -0.01(-11.12%)
Sep 22, 2017 0.0800 0.0861 0.0800 0.0836 49,525 +0.00(+4.50%)
Sep 21, 2017 0.0748 0.0800 0.0710 0.0800 21,275 +0.00(+1.27%)
Sep 20, 2017 0.0760 0.0790 0.0760 0.0790 3,200 +0.00(+0.00%)
Sep 19, 2017 0.0704 0.0795 0.0704 0.0790 26,500 -0.00(-1.25%)
Sep 18, 2017 0.0800 0.0800 0.0700 0.0800 9,210 +0.00(+1.14%)
Sep 15, 2017 0.0838 0.0838 0.0791 0.0791 5,750 -0.00(-5.61%)
Sep 14, 2017 0.0870 0.0870 0.0838 0.0838 12,000 -0.00(-2.67%)
Sep 13, 2017 0.0800 0.0861 0.0800 0.0861 24,340 +0.02(+23.00%)
Sep 12, 2017 0.0701 0.0843 0.0700 0.0700 38,000 -0.01(-14.63%)
Sep 11, 2017 0.0850 0.0880 0.0800 0.0820 17,451 -0.00(-2.38%)
Sep 08, 2017 0.0830 0.0850 0.0800 0.0840 19,000 +0.01(+15.38%)
Sep 07, 2017 0.0834 0.0889 0.0728 0.0728 10,361 -0.01(-13.13%)
Sep 06, 2017 0.0725 0.0850 0.0725 0.0838 38,100 +0.00(+0.36%)
Sep 05, 2017 0.0700 0.0860 0.0700 0.0835 6,155 -0.00(-1.76%)
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.