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

G6 Materials Corp (OP: GPHBF )

0.0555 -0.0050 (-8.26%)
Streaming Delayed Price Updated: 1:05 PM EDT, May 6, 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 (%)
Aug 31, 2017 0.0780 0.0838 0.0838 3,730 +0.01(+7.44%)
Aug 30, 2017 0.0860 0.0860 0.0780 0.0780 50,250 -0.00(-4.53%)
Aug 29, 2017 0.0800 0.0817 0.0750 0.0817 11,500 +0.00(+2.12%)
Aug 28, 2017 0.0800 0.0810 0.0760 0.0800 38,775 +0.00(+0.00%)
Aug 25, 2017 0.0770 0.0800 0.0770 0.0800 3,400 +0.00(+0.00%)
Aug 24, 2017 0.0800 0.0800 0.0800 0.0800 5,555 -0.00(-1.23%)
Aug 23, 2017 0.0800 0.0848 0.0800 0.0810 37,000 +0.00(+0.00%)
Aug 22, 2017 0.0800 0.0878 0.0800 0.0810 43,410 -0.00(-4.48%)
Aug 21, 2017 0.0860 0.0860 0.0848 0.0848 13,500 +0.00(+4.69%)
Aug 18, 2017 0.0755 0.0810 0.0755 0.0810 45,700 -0.01(-6.90%)
Aug 17, 2017 0.0811 0.0870 0.0811 0.0870 19,750 +0.02(+23.58%)
Aug 15, 2017 0.0704 0.0704 0.0704 0 -0.01(-7.37%)
Aug 14, 2017 0.0877 0.0877 0.0760 0.0760 16,840 -0.01(-13.44%)
Aug 11, 2017 0.0877 0.0878 0.0737 0.0878 21,872 +0.00(+4.52%)
Aug 10, 2017 0.0800 0.0840 0.0800 0.0840 64,504 +0.00(+5.00%)
Aug 09, 2017 0.0845 0.0880 0.0799 0.0800 15,350 -0.00(-0.12%)
Aug 08, 2017 0.0801 0.0801 0.0801 0.0801 6,500 -0.00(-5.76%)
Aug 07, 2017 0.0850 0.0850 0.0850 0.0850 10,660 +0.00(+5.85%)
Aug 04, 2017 0.0845 0.0845 0.0802 0.0803 6,630 -0.00(-2.19%)
Aug 03, 2017 0.0825 0.0825 0.0821 0.0821 3,500 -0.00(-0.48%)
Aug 02, 2017 0.0825 0.0825 0.0825 0.0825 250 +0.00(+0.00%)
Aug 01, 2017 0.0880 0.0880 0.0825 0.0825 6,309 -0.01(-6.46%)
Jul 31, 2017 0.0810 0.0882 0.0800 0.0882 18,015 +0.01(+7.56%)
Jul 27, 2017 0.0820 0.0820 0.0820 0 -0.01(-6.07%)
Jul 26, 2017 0.0873 0.0873 0.0862 0.0873 2,150 -0.00(-0.23%)
Jul 25, 2017 0.0875 0.0875 0.0812 0.0875 12,500 +0.00(+2.70%)
Jul 24, 2017 0.0852 0.0852 0.0852 0.0852 5,000 -0.00(-1.73%)
Jul 21, 2017 0.0862 0.0875 0.0849 0.0867 15,668 +0.00(+5.09%)
Jul 20, 2017 0.0825 0.0825 0.0825 0.0825 3,000 +0.00(+1.13%)
Jul 19, 2017 0.0830 0.0830 0.0816 0.0816 3,240 -0.00(-3.91%)
Jul 18, 2017 0.0839 0.0849 0.0839 0.0849 5,550 +0.00(+1.19%)
Jul 17, 2017 0.0800 0.0867 0.0725 0.0839 238,233 +0.00(+4.74%)
Jul 14, 2017 0.0883 0.0883 0.0799 0.0801 17,000 +0.01(+6.80%)
Jul 13, 2017 0.0750 0.0750 0.0750 0.0750 3,333 -0.00(-6.13%)
Jul 11, 2017 0.0799 0.0799 0.0799 0 +0.00(+4.72%)
Jul 10, 2017 0.0800 0.0816 0.0763 0.0763 17,900 -0.00(-0.91%)
Jul 07, 2017 0.0776 0.0776 0.0769 0.0770 41,100 +0.00(+6.06%)
Jul 06, 2017 0.0731 0.0731 0.0726 0.0726 10,105 -0.00(-0.67%)
Jul 05, 2017 0.0760 0.0850 0.0731 0.0731 9,165 +0.00(+1.37%)
Jul 03, 2017 0.0733 0.0840 0.0721 0.0721 10,150 +0.00(+0.00%)
Jun 30, 2017 0.0800 0.0800 0.0721 0.0721 31,300 -0.01(-10.88%)
Jun 29, 2017 0.0730 0.0809 0.0703 0.0809 11,960 +0.01(+9.32%)
Jun 28, 2017 0.0750 0.0792 0.0720 0.0740 58,949 -0.00(-5.85%)
Jun 27, 2017 0.0769 0.0786 0.0721 0.0786 12,712 +0.00(+2.75%)
Jun 26, 2017 0.0745 0.0800 0.0716 0.0765 12,160 +0.00(+0.00%)
Jun 23, 2017 0.0740 0.0800 0.0740 0.0765 22,625 +0.00(+6.10%)
Jun 22, 2017 0.0790 0.0845 0.0721 0.0721 108,599 -0.01(-13.03%)
Jun 21, 2017 0.0760 0.0829 0.0721 0.0829 71,150 +0.01(+9.02%)
Jun 20, 2017 0.0748 0.0760 0.0742 0.0760 24,300 +0.00(+1.39%)
Jun 19, 2017 0.0750 0.0781 0.0750 0.0750 4,600 +0.00(+0.00%)
Jun 16, 2017 0.0844 0.0844 0.0750 0.0750 2,600 -0.01(-9.75%)
Jun 15, 2017 0.0810 0.0831 0.0801 0.0831 43,845 +0.01(+14.62%)
Jun 14, 2017 0.0798 0.0850 0.0725 0.0725 37,768 -0.01(-14.20%)
Jun 13, 2017 0.0800 0.0845 0.0800 0.0845 50,261 +0.01(+16.07%)
Jun 12, 2017 0.0793 0.0793 0.0728 0.0728 4,800 +0.00(+0.55%)
Jun 09, 2017 0.0715 0.0724 0.0715 0.0724 10,000 +0.00(+0.42%)
Jun 08, 2017 0.0800 0.0820 0.0721 0.0721 52,500 +0.00(+1.55%)
Jun 07, 2017 0.0710 0.0710 0.0710 0.0710 2,000 -0.00(-0.98%)
Jun 05, 2017 0.0717 0.0717 0.0717 0 +0.00(+1.27%)
Jun 02, 2017 0.0830 0.0830 0.0708 0.0708 9,890 -0.00(-1.26%)
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.