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

G6 Materials Corp (OP: GPHBF )

0.0575 -0.0097 (-14.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 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 29, 2021 0.1400 0.1500 0.1391 0.1500 835,900 +0.01(+7.14%)
Jan 28, 2021 0.1500 0.1610 0.1300 0.1400 819,926 -0.02(-11.39%)
Jan 27, 2021 0.1669 0.1870 0.1480 0.1580 1,520,430 -0.02(-13.66%)
Jan 26, 2021 0.1960 0.1960 0.1700 0.1830 1,161,265 -0.00(-2.35%)
Jan 25, 2021 0.1670 0.2000 0.1586 0.1874 2,146,888 +0.01(+8.39%)
Jan 22, 2021 0.1710 0.1780 0.1492 0.1729 1,276,800 +0.02(+13.82%)
Jan 21, 2021 0.1680 0.1715 0.1403 0.1519 790,391 +0.01(+3.97%)
Jan 20, 2021 0.1744 0.1810 0.1305 0.1461 2,414,930 -0.02(-12.51%)
Jan 19, 2021 0.1100 0.1807 0.0950 0.1670 5,050,502 +0.07(+71.28%)
Jan 15, 2021 0.0993 0.1010 0.0876 0.0975 279,200 +0.00(+4.28%)
Jan 14, 2021 0.0970 0.0970 0.0860 0.0935 269,512 +0.00(+3.89%)
Jan 13, 2021 0.0852 0.1010 0.0850 0.0900 198,783 +0.00(+0.00%)
Jan 12, 2021 0.0898 0.1040 0.0811 0.0900 224,802 -0.00(-4.26%)
Jan 11, 2021 0.0950 0.1000 0.0851 0.0940 201,519 -0.00(-0.53%)
Jan 08, 2021 0.1090 0.1090 0.0850 0.0945 658,300 -0.02(-14.09%)
Jan 07, 2021 0.1239 0.1250 0.1000 0.1100 1,307,040 -0.01(-5.74%)
Jan 06, 2021 0.0965 0.1243 0.0900 0.1167 2,248,380 +0.03(+40.94%)
Jan 05, 2021 0.0700 0.0929 0.0700 0.0828 698,962 +0.00(+3.50%)
Jan 04, 2021 0.0680 0.0800 0.0625 0.0800 278,434 +0.02(+25.00%)
Dec 31, 2020 0.0640 0.0640 0.0640 543,515 +0.01(+9.78%)
Dec 30, 2020 0.0536 0.0669 0.0536 0.0583 543,515 -0.01(-8.91%)
Dec 29, 2020 0.0558 0.0640 0.0499 0.0640 700,191 -0.00(-4.48%)
Dec 28, 2020 0.0494 0.0670 0.0494 0.0670 487,777 +0.02(+39.58%)
Dec 24, 2020 0.0507 0.0518 0.0480 0.0480 143,000 -0.00(-8.22%)
Dec 23, 2020 0.0556 0.0580 0.0500 0.0523 346,492 +0.00(+0.00%)
Dec 22, 2020 0.0480 0.0554 0.0470 0.0523 651,504 -0.00(-2.24%)
Dec 21, 2020 0.0459 0.0600 0.0459 0.0535 468,915 +0.00(+1.33%)
Dec 18, 2020 0.0599 0.0630 0.0510 0.0528 204,800 -0.01(-12.00%)
Dec 17, 2020 0.0601 0.0601 0.0510 0.0600 286,259 +0.00(+9.09%)
Dec 16, 2020 0.0590 0.0600 0.0529 0.0550 204,708 -0.00(-8.33%)
Dec 15, 2020 0.0513 0.0600 0.0510 0.0600 383,687 +0.00(+9.09%)
Dec 14, 2020 0.0561 0.0570 0.0500 0.0550 122,682 -0.00(-1.61%)
Dec 11, 2020 0.0500 0.0559 0.0500 0.0559 155,200 +0.01(+14.08%)
Dec 10, 2020 0.0505 0.0532 0.0490 0.0490 151,297 -0.00(-3.92%)
Dec 09, 2020 0.0597 0.0597 0.0490 0.0510 53,460 -0.00(-3.77%)
Dec 08, 2020 0.0500 0.0546 0.0470 0.0530 10,825 +0.00(+6.00%)
Dec 07, 2020 0.0563 0.0598 0.0500 0.0500 228,045 -0.01(-12.28%)
Dec 04, 2020 0.0550 0.0600 0.0501 0.0570 90,200 +0.01(+11.76%)
Dec 03, 2020 0.0491 0.0551 0.0470 0.0510 26,062 -0.00(-1.92%)
Dec 02, 2020 0.0520 0.0600 0.0500 0.0520 122,933 -0.01(-11.86%)
Dec 01, 2020 0.0580 0.0590 0.0500 0.0590 209,975 +0.00(+0.17%)
Nov 30, 2020 0.0590 0.0590 0.0483 0.0589 150,450 +0.00(+8.07%)
Nov 27, 2020 0.0500 0.0590 0.0500 0.0545 32,900 +0.00(+3.22%)
Nov 25, 2020 0.0580 0.0580 0.0470 0.0528 47,200 -0.00(-0.38%)
Nov 24, 2020 0.0537 0.0552 0.0470 0.0530 265,781 +0.00(+2.71%)
Nov 23, 2020 0.0478 0.0548 0.0451 0.0516 495,474 +0.00(+3.20%)
Nov 20, 2020 0.0587 0.0620 0.0500 0.0500 450,300 -0.00(-5.12%)
Nov 19, 2020 0.0570 0.0591 0.0500 0.0527 220,800 -0.01(-10.07%)
Nov 18, 2020 0.0489 0.0589 0.0489 0.0586 598,056 +0.00(+6.35%)
Nov 17, 2020 0.0554 0.0554 0.0503 0.0551 42,230 +0.01(+12.45%)
Nov 16, 2020 0.0596 0.0596 0.0461 0.0490 72,015 -0.00(-6.49%)
Nov 13, 2020 0.0480 0.0550 0.0435 0.0524 73,400 +0.00(+9.17%)
Nov 12, 2020 0.0539 0.0550 0.0450 0.0480 271,993 -0.00(-4.00%)
Nov 11, 2020 0.0523 0.0548 0.0455 0.0500 70,360 +0.01(+11.11%)
Nov 10, 2020 0.0449 0.0600 0.0449 0.0450 291,512 -0.01(-18.18%)
Nov 09, 2020 0.0589 0.0610 0.0500 0.0550 438,889 -0.00(-6.62%)
Nov 06, 2020 0.0520 0.0589 0.0520 0.0589 22,800 +0.01(+13.27%)
Nov 05, 2020 0.0600 0.0600 0.0520 0.0520 30,800 -0.00(-5.80%)
Nov 04, 2020 0.0620 0.0620 0.0530 0.0552 54,604 -0.01(-12.24%)
Nov 03, 2020 0.0621 0.0630 0.0524 0.0629 84,053 +0.01(+10.54%)
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.