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

G6 Materials Corp (OP: GPHBF )

0.0675 UNCHANGED
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 30, 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, 2018 0.0900 0.0900 0.0900 0 -0.00(-3.02%)
Aug 30, 2018 0.0950 0.0980 0.0867 0.0928 24,600 +0.00(+3.11%)
Aug 29, 2018 0.0900 0.0991 0.0900 0.0900 39,100 -0.00(-5.16%)
Aug 28, 2018 0.0966 0.0981 0.0900 0.0949 29,796 +0.01(+11.38%)
Aug 27, 2018 0.0935 0.1049 0.0852 0.0852 123,982 -0.01(-8.88%)
Aug 24, 2018 0.0983 0.1000 0.0890 0.0935 13,900 -0.01(-5.84%)
Aug 23, 2018 0.0999 0.1000 0.0907 0.0993 68,500 +0.01(+10.58%)
Aug 22, 2018 0.0961 0.1051 0.0898 0.0898 94,817 -0.01(-11.00%)
Aug 21, 2018 0.0960 0.1009 0.0939 0.1009 4,201 +0.01(+7.34%)
Aug 20, 2018 0.0992 0.0999 0.0930 0.0940 40,296 +0.00(+4.33%)
Aug 17, 2018 0.1080 0.1080 0.0900 0.0901 18,500 -0.01(-9.99%)
Aug 16, 2018 0.1000 0.1010 0.0891 0.1001 36,931 +0.00(+0.10%)
Aug 15, 2018 0.1000 0.1000 0.0930 0.1000 29,710 +0.00(+0.00%)
Aug 14, 2018 0.0950 0.1000 0.0936 0.1000 69,690 +0.01(+5.26%)
Aug 13, 2018 0.0900 0.1000 0.0900 0.0950 38,814 +0.00(+0.00%)
Aug 10, 2018 0.0990 0.1020 0.0950 0.0950 24,000 +0.00(+0.00%)
Aug 09, 2018 0.0980 0.1018 0.0950 0.0950 32,602 -0.01(-5.00%)
Aug 08, 2018 0.1100 0.1100 0.0950 0.1000 69,300 -0.00(-0.70%)
Aug 07, 2018 0.1079 0.1100 0.0951 0.1007 46,327 -0.01(-12.43%)
Aug 06, 2018 0.1030 0.1150 0.0961 0.1150 4,250 +0.01(+11.65%)
Aug 03, 2018 0.1024 0.1030 0.1024 0.1030 1,500 -0.00(-1.62%)
Aug 02, 2018 0.1072 0.1094 0.1047 0.1047 4,844 -0.00(-3.68%)
Aug 01, 2018 0.1033 0.1126 0.0950 0.1087 14,445 +0.01(+7.62%)
Jul 31, 2018 0.1110 0.1110 0.0961 0.1010 45,664 -0.00(-4.17%)
Jul 30, 2018 0.1052 0.1094 0.1051 0.1054 17,099 +0.01(+5.40%)
Jul 27, 2018 0.1014 0.1045 0.0910 0.1000 12,400 +0.00(+0.00%)
Jul 26, 2018 0.1025 0.1025 0.0940 0.1000 24,300 +0.01(+6.38%)
Jul 25, 2018 0.0906 0.1039 0.0900 0.0940 21,739 -0.01(-9.62%)
Jul 24, 2018 0.1040 0.0925 0.1040 55,041 +0.00(+3.38%)
Jul 23, 2018 0.0976 0.1040 0.0900 0.1006 57,030 +0.00(+3.50%)
Jul 20, 2018 0.1040 0.1040 0.0971 0.0972 6,814 +0.01(+6.81%)
Jul 19, 2018 0.1032 0.1050 0.0910 0.0910 12,880 -0.01(-12.67%)
Jul 18, 2018 0.1022 0.1042 0.0910 0.1042 12,293 +0.01(+15.78%)
Jul 17, 2018 0.1000 0.1002 0.0900 0.0900 11,440 -0.01(-11.76%)
Jul 16, 2018 0.1030 0.1039 0.0900 0.1020 23,993 +0.01(+8.51%)
Jul 13, 2018 0.1000 0.1044 0.0920 0.0940 29,629 -0.01(-8.36%)
Jul 12, 2018 0.1090 0.1090 0.1026 0.1026 16,055 -0.00(-1.37%)
Jul 11, 2018 0.1000 0.1040 0.0950 0.1040 76,600 +0.00(+4.00%)
Jul 10, 2018 0.0970 0.1048 0.0970 0.1000 17,407 +0.00(+0.84%)
Jul 09, 2018 0.1140 0.1140 0.0903 0.0992 30,566 -0.00(-4.64%)
Jul 06, 2018 0.0927 0.1050 0.0900 0.1040 14,415 +0.02(+26.67%)
Jul 05, 2018 0.1040 0.1040 0.0821 0.0821 37,266 -0.02(-21.06%)
Jul 03, 2018 0.1040 0.1040 0.1040 0 +0.01(+15.56%)
Jul 02, 2018 0.1170 0.1170 0.0880 0.0900 19,725 -0.01(-10.00%)
Jun 29, 2018 0.1000 0.1000 0.0993 0.1000 17,800 +0.01(+8.58%)
Jun 28, 2018 0.0900 0.0998 0.0900 0.0921 11,500 -0.00(-0.22%)
Jun 27, 2018 0.1000 0.1093 0.0921 0.0923 111,029 -0.01(-7.70%)
Jun 26, 2018 0.1000 0.1000 0.0850 0.1000 20,838 +0.01(+17.65%)
Jun 25, 2018 0.0943 0.0990 0.0850 0.0850 16,180 -0.00(-3.57%)
Jun 22, 2018 0.0881 0.1040 0.0881 0.0882 11,500 -0.00(-0.06%)
Jun 21, 2018 0.0998 0.1000 0.0882 0.0882 6,750 -0.01(-6.27%)
Jun 20, 2018 0.1020 0.1029 0.0930 0.0941 15,775 -0.01(-6.09%)
Jun 19, 2018 0.1002 0.1002 0.0850 0.1002 48,018 +0.01(+10.11%)
Jun 18, 2018 0.0800 0.1020 0.0800 0.0910 99,100 -0.00(-4.21%)
Jun 15, 2018 0.1000 0.0820 0.0950 58,580 -0.01(-5.47%)
Jun 14, 2018 0.0834 0.1058 0.0830 0.1005 90,540 +0.02(+22.56%)
Jun 13, 2018 0.0981 0.1090 0.0820 0.0820 165,052 -0.03(-24.07%)
Jun 12, 2018 0.1040 0.1136 0.1040 0.1080 196,700 +0.01(+8.00%)
Jun 11, 2018 0.0973 0.1000 0.0796 0.1000 71,600 +0.01(+8.70%)
Jun 08, 2018 0.0890 0.0950 0.0870 0.0920 9,350 +0.00(+3.37%)
Jun 07, 2018 0.0914 0.0914 0.0880 0.0890 22,750 +0.00(+0.34%)
Jun 06, 2018 0.0891 0.1090 0.0873 0.0887 23,740 +0.00(+2.54%)
Jun 05, 2018 0.0814 0.0971 0.0800 0.0865 20,080 -0.00(-2.76%)
Jun 04, 2018 0.0947 0.0969 0.0800 0.0890 101,130 -0.00(-1.16%)
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.