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 (%)
Sep 30, 2022 0.0410 0.0410 0.0371 0.0371 15,200 +0.00(+0.54%)
Sep 29, 2022 0.0358 0.0369 0.0358 0.0369 77,700 +0.00(+2.22%)
Sep 28, 2022 0.0361 0.0361 0.0361 0.0361 1,760 -0.00(-9.75%)
Sep 27, 2022 0.0420 0.0420 0.0400 0.0400 30,190 +0.00(+0.00%)
Sep 26, 2022 0.0405 0.0440 0.0400 0.0400 43,442 -0.00(-3.85%)
Sep 23, 2022 0.0450 0.0460 0.0400 0.0416 623,658 +0.00(+7.22%)
Sep 22, 2022 0.0407 0.0450 0.0388 0.0388 34,377 -0.00(-8.71%)
Sep 21, 2022 0.0450 0.0450 0.0388 0.0425 15,500 +0.00(+6.78%)
Sep 20, 2022 0.0435 0.0450 0.0398 0.0398 53,000 -0.00(-7.01%)
Sep 19, 2022 0.0530 0.0530 0.0428 0.0428 6,110 +0.00(+5.16%)
Sep 16, 2022 0.0450 0.0450 0.0364 0.0407 7,800 -0.00(-8.54%)
Sep 15, 2022 0.0412 0.0466 0.0412 0.0445 131,700 -0.00(-6.32%)
Sep 14, 2022 0.0411 0.0475 0.0411 0.0475 15,100 +0.00(+4.17%)
Sep 13, 2022 0.0456 0.0456 0.0456 0.0456 3,000 -0.00(-4.00%)
Sep 12, 2022 0.0443 0.0475 0.0440 0.0475 51,823 +0.00(+1.71%)
Sep 09, 2022 0.0498 0.0498 0.0434 0.0467 59,410 +0.00(+0.65%)
Sep 08, 2022 0.0471 0.0471 0.0421 0.0464 337,723 -0.01(-14.07%)
Sep 07, 2022 0.0388 0.0550 0.0388 0.0540 13,508 +0.00(+0.00%)
Sep 06, 2022 0.0550 0.0550 0.0539 0.0540 20,500 +0.00(+8.87%)
Sep 02, 2022 0.0573 0.0573 0.0440 0.0496 111,562 -0.00(-0.80%)
Sep 01, 2022 0.0454 0.0520 0.0416 0.0500 61,771 -0.00(-1.96%)
Aug 30, 2022 0.0510 0 -0.01(-8.93%)
Aug 29, 2022 0.0453 0.0560 0.0453 0.0560 92,000 +0.00(+7.69%)
Aug 26, 2022 0.0538 0.0538 0.0450 0.0520 1,706 +0.00(+3.59%)
Aug 25, 2022 0.0422 0.0619 0.0422 0.0502 136,754 -0.01(-18.90%)
Aug 24, 2022 0.0500 0.0620 0.0500 0.0619 99,181 +0.01(+23.55%)
Aug 23, 2022 0.0418 0.0520 0.0418 0.0501 38,330 +0.00(+0.20%)
Aug 22, 2022 0.0443 0.0500 0.0411 0.0500 25,000 +0.01(+12.61%)
Aug 19, 2022 0.0472 0.0512 0.0444 0.0444 17,624 -0.00(-1.33%)
Aug 18, 2022 0.0450 0.0470 0.0430 0.0450 28,779 +0.00(+0.00%)
Aug 17, 2022 0.0475 0.0510 0.0450 0.0450 17,367 -0.00(-5.26%)
Aug 16, 2022 0.0485 0.0487 0.0458 0.0475 16,050 +0.00(+2.81%)
Aug 15, 2022 0.0549 0.0549 0.0457 0.0462 184,074 -0.01(-10.81%)
Aug 12, 2022 0.0518 0.0518 0.0518 0.0518 1,000 +0.01(+11.88%)
Aug 11, 2022 0.0517 0.0560 0.0463 0.0463 96,650 -0.01(-12.48%)
Aug 10, 2022 0.0500 0.0532 0.0500 0.0529 18,535 +0.00(+4.96%)
Aug 09, 2022 0.0417 0.0504 0.0417 0.0504 12,800 +0.00(+5.00%)
Aug 08, 2022 0.0420 0.0515 0.0420 0.0480 37,062 -0.00(-6.25%)
Aug 05, 2022 0.0512 0.0512 0.0512 0.0512 1,800 +0.00(+10.58%)
Aug 04, 2022 0.0590 0.0590 0.0463 0.0463 5,120 +0.00(+0.65%)
Aug 03, 2022 0.0536 0.0556 0.0460 0.0460 126,239 -0.01(-16.36%)
Aug 02, 2022 0.0500 0.0550 0.0500 0.0550 11,684 +0.00(+10.00%)
Aug 01, 2022 0.0500 0.0504 0.0500 0.0500 6,246 -0.00(-9.09%)
Jul 29, 2022 0.0418 0.0550 0.0418 0.0550 16,500 +0.00(+8.70%)
Jul 28, 2022 0.0510 0.0556 0.0505 0.0506 9,951 -0.00(-0.78%)
Jul 27, 2022 0.0466 0.0517 0.0450 0.0510 21,175 +0.00(+5.15%)
Jul 26, 2022 0.0590 0.0590 0.0445 0.0485 13,300 -0.00(-6.01%)
Jul 25, 2022 0.0522 0.0590 0.0414 0.0516 29,742 +0.00(+0.00%)
Jul 22, 2022 0.0517 0.0529 0.0455 0.0516 12,400 +0.00(+3.41%)
Jul 21, 2022 0.0550 0.0561 0.0499 0.0499 39,800 -0.00(-6.90%)
Jul 20, 2022 0.0544 0.0592 0.0500 0.0536 5,350 +0.00(+6.77%)
Jul 19, 2022 0.0502 0.0502 0.0493 0.0502 5,200 +0.00(+2.03%)
Jul 18, 2022 0.0492 0.0586 0.0492 0.0492 5,170 -0.00(-0.20%)
Jul 15, 2022 0.0540 0.0570 0.0489 0.0493 33,138 -0.00(-6.45%)
Jul 14, 2022 0.0523 0.0527 0.0523 0.0527 4,485 +0.00(+0.38%)
Jul 13, 2022 0.0605 0.0605 0.0495 0.0525 20,977 +0.00(+5.85%)
Jul 12, 2022 0.0547 0.0580 0.0480 0.0496 13,627 +0.00(+7.36%)
Jul 11, 2022 0.0500 0.0500 0.0445 0.0462 67,428 -0.01(-11.15%)
Jul 08, 2022 0.0487 0.0568 0.0487 0.0520 44,900 -0.01(-10.34%)
Jul 07, 2022 0.0521 0.0580 0.0425 0.0580 151,040 +0.00(+3.76%)
Jul 06, 2022 0.0599 0.0599 0.0530 0.0559 33,600 +0.00(+1.27%)
Jul 05, 2022 0.0552 0.0552 0.0552 0.0552 1,000 +0.01(+16.21%)
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.