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 (%)
Jan 31, 2018 0.1282 0.1415 0.1282 0.1343 215,984 +0.00(+3.31%)
Jan 30, 2018 0.1551 0.1278 0.1300 506,405 -0.03(-16.18%)
Jan 29, 2018 0.1680 0.1680 0.1500 0.1551 211,581 -0.00(-3.06%)
Jan 26, 2018 0.1661 0.1680 0.1599 0.1600 56,285 -0.00(-0.62%)
Jan 25, 2018 0.1808 0.1833 0.1610 0.1610 51,557 -0.02(-10.56%)
Jan 24, 2018 0.1700 0.1800 0.1675 0.1800 13,591 +0.01(+7.53%)
Jan 23, 2018 0.1790 0.1790 0.1650 0.1674 29,458 -0.00(-1.88%)
Jan 22, 2018 0.1746 0.1886 0.1665 0.1706 18,578 -0.01(-5.75%)
Jan 19, 2018 0.1760 0.1920 0.1700 0.1810 192,233 -0.00(-1.15%)
Jan 18, 2018 0.1823 0.1900 0.1800 0.1831 55,915 +0.00(+0.44%)
Jan 17, 2018 0.1800 0.1894 0.1753 0.1823 164,391 +0.00(+1.79%)
Jan 16, 2018 0.1700 0.1888 0.1570 0.1791 200,877 -0.01(-5.74%)
Jan 12, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Jan 11, 2018 0.1800 0.1927 0.1740 0.1850 140,956 +0.01(+5.71%)
Jan 10, 2018 0.1900 0.1943 0.1710 0.1750 272,515 -0.01(-4.68%)
Jan 09, 2018 0.1620 0.1980 0.1580 0.1836 670,991 +0.02(+13.33%)
Jan 08, 2018 0.1500 0.1675 0.1479 0.1620 386,686 +0.01(+10.13%)
Jan 05, 2018 0.1273 0.1512 0.1273 0.1471 75,915 +0.02(+17.68%)
Jan 04, 2018 0.1380 0.1380 0.1250 0.1250 67,333 -0.02(-10.71%)
Jan 03, 2018 0.1400 0.1410 0.1250 0.1400 28,588 +0.01(+10.24%)
Jan 02, 2018 0.1405 0.1470 0.1260 0.1270 111,503 -0.01(-7.50%)
Dec 29, 2017 0.1373 0.1373 0.1373 0 +0.01(+6.19%)
Dec 28, 2017 0.1400 0.1405 0.1290 0.1293 109,795 -0.01(-7.31%)
Dec 27, 2017 0.1290 0.1400 0.1290 0.1395 51,619 -0.01(-8.82%)
Dec 26, 2017 0.1330 0.1530 0.1330 0.1530 117,425 +0.02(+16.79%)
Dec 22, 2017 0.1300 0.1390 0.1287 0.1310 91,827 +0.00(+0.00%)
Dec 21, 2017 0.1299 0.1400 0.1299 0.1310 43,100 +0.00(+1.79%)
Dec 20, 2017 0.1420 0.1500 0.1287 0.1287 154,642 -0.02(-11.55%)
Dec 19, 2017 0.1475 0.1482 0.1320 0.1455 71,533 -0.00(-1.56%)
Dec 18, 2017 0.1495 0.1565 0.1380 0.1478 290,128 -0.00(-2.12%)
Dec 15, 2017 0.1560 0.1604 0.1410 0.1510 214,230 -0.01(-5.63%)
Dec 14, 2017 0.1662 0.1662 0.1471 0.1600 162,331 +0.00(+0.06%)
Dec 13, 2017 0.1516 0.1611 0.1478 0.1599 56,550 +0.00(+3.16%)
Dec 12, 2017 0.1600 0.1645 0.1500 0.1550 40,265 +0.01(+3.33%)
Dec 11, 2017 0.1500 0.1635 0.1400 0.1500 123,935 +0.01(+4.26%)
Dec 08, 2017 0.1435 0.1517 0.1418 0.1439 35,652 -0.01(-9.06%)
Dec 07, 2017 0.1593 0.1608 0.1458 0.1582 93,970 -0.01(-5.89%)
Dec 06, 2017 0.1855 0.1855 0.1510 0.1681 169,126 -0.01(-6.61%)
Dec 05, 2017 0.1866 0.1866 0.1600 0.1800 61,087 +0.00(+1.58%)
Dec 04, 2017 0.1495 0.1850 0.1495 0.1772 127,438 +0.02(+11.73%)
Dec 01, 2017 0.1594 0.1710 0.1468 0.1586 94,610 -0.01(-4.41%)
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%)
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.