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 (%)
Feb 28, 2022 0.0765 0.0914 0.0645 0.0850 211,294 +0.01(+21.43%)
Feb 25, 2022 0.0707 0.0760 0.0700 0.0700 18,920 +0.00(+0.86%)
Feb 24, 2022 0.0629 0.0694 0.0570 0.0694 43,063 +0.00(+5.95%)
Feb 23, 2022 0.0619 0.0655 0.0619 0.0655 10,100 +0.01(+10.83%)
Feb 22, 2022 0.0700 0.0730 0.0591 0.0591 64,044 -0.01(-9.08%)
Feb 18, 2022 0.0650 0 -0.00(-4.83%)
Feb 17, 2022 0.0800 0.0820 0.0683 0.0683 21,598 -0.01(-9.78%)
Feb 16, 2022 0.0760 0.0760 0.0718 0.0757 17,678 +0.01(+10.83%)
Feb 15, 2022 0.0600 0.0683 0.0588 0.0683 77,007 +0.01(+13.83%)
Feb 14, 2022 0.0600 0.0600 0.0499 0.0600 105,433 +0.00(+0.00%)
Feb 11, 2022 0.0602 0.0602 0.0575 0.0600 26,533 +0.00(+9.09%)
Feb 10, 2022 0.0510 0.0638 0.0510 0.0550 153,857 -0.00(-8.33%)
Feb 09, 2022 0.0720 0.0720 0.0550 0.0600 52,029 -0.00(-5.96%)
Feb 08, 2022 0.0550 0.0638 0.0550 0.0638 8,500 +0.01(+10.57%)
Feb 07, 2022 0.0635 0.0679 0.0551 0.0577 207,620 -0.00(-3.83%)
Feb 04, 2022 0.0640 0.0640 0.0564 0.0600 152,200 +0.00(+0.00%)
Feb 03, 2022 0.0682 0.0600 0.0600 18,233 -0.01(-12.02%)
Feb 02, 2022 0.0683 0.0695 0.0577 0.0682 28,748 -0.00(-5.15%)
Feb 01, 2022 0.0718 0.0719 0.0622 0.0719 82,537 +0.01(+8.94%)
Jan 31, 2022 0.0680 0.0756 0.0660 0.0660 65,338 -0.01(-8.33%)
Jan 28, 2022 0.0745 0.0745 0.0594 0.0720 22,673 +0.01(+9.09%)
Jan 27, 2022 0.0760 0.0760 0.0660 0.0660 33,299 +0.00(+0.61%)
Jan 26, 2022 0.0690 0.0700 0.0656 0.0656 20,450 -0.00(-3.67%)
Jan 25, 2022 0.0600 0.0681 0.0586 0.0681 164,294 +0.00(+0.44%)
Jan 24, 2022 0.0712 0.0762 0.0600 0.0678 504,300 -0.00(-5.44%)
Jan 21, 2022 0.0720 0.0738 0.0695 0.0717 261,676 -0.00(-0.42%)
Jan 20, 2022 0.0800 0.0809 0.0720 0.0720 44,339 -0.01(-6.49%)
Jan 19, 2022 0.0770 0.0770 0.0690 0.0770 78,523 +0.01(+11.11%)
Jan 18, 2022 0.0667 0.0810 0.0667 0.0693 272,681 +0.00(+3.90%)
Jan 14, 2022 0.0667 0 -0.00(-4.71%)
Jan 13, 2022 0.0700 0.0811 0.0630 0.0700 689,900 -0.00(-5.28%)
Jan 12, 2022 0.0711 0.0755 0.0693 0.0739 380,805 -0.00(-2.12%)
Jan 11, 2022 0.0730 0.0890 0.0730 0.0755 31,609 -0.01(-7.25%)
Jan 10, 2022 0.0850 0.0856 0.0741 0.0814 843,659 -0.00(-4.24%)
Jan 07, 2022 0.0850 0.0920 0.0850 0.0850 4,100 -0.00(-5.56%)
Jan 06, 2022 0.0900 0.0900 0.0812 0.0900 110,054 +0.00(+5.26%)
Jan 05, 2022 0.0867 0.1000 0.0810 0.0855 38,756 +0.00(+0.12%)
Jan 04, 2022 0.0900 0.1000 0.0814 0.0854 76,885 -0.00(-5.11%)
Jan 03, 2022 0.0900 0.0900 0.0814 0.0900 45,330 +0.01(+7.78%)
Dec 31, 2021 0.0900 0.0970 0.0835 0.0835 103,910 -0.00(-1.76%)
Dec 30, 2021 0.0833 0.0875 0.0813 0.0850 269,963 -0.00(-3.30%)
Dec 29, 2021 0.0910 0.0910 0.0813 0.0879 41,300 +0.00(+3.41%)
Dec 28, 2021 0.0816 0.0980 0.0800 0.0850 531,677 -0.01(-8.99%)
Dec 27, 2021 0.0908 0.1000 0.0771 0.0934 106,689 -0.00(-4.69%)
Dec 23, 2021 0.0905 0.0980 0.0847 0.0980 191,710 +0.00(+0.62%)
Dec 22, 2021 0.1120 0.1120 0.0850 0.0974 64,070 +0.00(+3.73%)
Dec 21, 2021 0.1000 0.1000 0.0908 0.0939 88,808 +0.00(+3.19%)
Dec 20, 2021 0.0843 0.1000 0.0838 0.0910 57,880 -0.01(-9.00%)
Dec 17, 2021 0.0766 0.1000 0.0766 0.1000 726,885 +0.02(+25.00%)
Dec 16, 2021 0.0700 0.0846 0.0700 0.0800 106,335 +0.01(+10.34%)
Dec 15, 2021 0.0820 0.0820 0.0723 0.0725 188,970 -0.01(-10.38%)
Dec 14, 2021 0.0850 0.0850 0.0707 0.0809 683,842 +0.01(+9.18%)
Dec 13, 2021 0.0808 0.0851 0.0740 0.0741 109,766 -0.01(-8.29%)
Dec 10, 2021 0.0827 0.0838 0.0776 0.0808 24,796 -0.00(-2.30%)
Dec 09, 2021 0.0930 0.0930 0.0800 0.0827 40,340 -0.01(-8.11%)
Dec 08, 2021 0.0970 0.0970 0.0780 0.0900 128,115 +0.01(+12.50%)
Dec 07, 2021 0.0803 0.0910 0.0791 0.0800 350,975 -0.01(-5.88%)
Dec 06, 2021 0.1000 0.1000 0.0814 0.0850 227,085 -0.01(-9.28%)
Dec 03, 2021 0.0900 0.0973 0.0849 0.0937 90,976 +0.00(+0.43%)
Dec 02, 2021 0.0906 0.0950 0.0900 0.0933 109,600 +0.00(+3.67%)
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.