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 (%)
May 29, 2015 0.6000 0.6000 0.5810 0.5810 4,520 -0.02(-3.17%)
May 28, 2015 0.6050 0.6050 0.5780 0.6000 7,740 +0.01(+1.69%)
May 27, 2015 0.5751 0.5900 0.5680 0.5900 4,880 -0.00(-0.51%)
May 26, 2015 0.6140 0.6170 0.5930 0.5930 10,000 -0.02(-3.42%)
May 22, 2015 0.6140 0.6140 0.6140 0 +0.04(+7.57%)
May 21, 2015 0.5700 0.5708 0.5700 0.5708 6,100 -0.00(-0.44%)
May 20, 2015 0.5733 0.5790 0.5733 0.5733 6,368 -0.01(-2.00%)
May 19, 2015 0.5850 0.5850 0.5850 0.5850 250 -0.02(-2.50%)
May 18, 2015 0.5930 0.6103 0.5800 0.6000 4,597 +0.01(+1.18%)
May 15, 2015 0.6070 0.6070 0.5929 0.5930 6,772 -0.01(-1.76%)
May 14, 2015 0.6090 0.6090 0.6036 0.6036 1,592 +0.01(+1.00%)
May 13, 2015 0.6000 0.6000 0.5976 0.5976 2,400 +0.02(+3.03%)
May 12, 2015 0.5800 0.5800 0.5800 0.5800 10,045 +0.01(+1.75%)
May 11, 2015 0.5825 0.5825 0.5570 0.5700 14,226 -0.02(-2.56%)
May 08, 2015 0.5740 0.5850 0.5680 0.5850 9,600 +0.00(+0.52%)
May 07, 2015 0.5786 0.5820 0.5786 0.5820 3,810 -0.02(-3.00%)
May 06, 2015 0.6000 0.6000 0.5840 0.6000 5,645 -0.02(-3.07%)
May 05, 2015 0.6040 0.6190 0.5580 0.6190 7,000 +0.01(+1.39%)
May 04, 2015 0.6100 0.6240 0.6050 0.6105 7,106 +0.02(+2.78%)
May 01, 2015 0.6138 0.6240 0.5930 0.5940 16,359 -0.01(-1.98%)
Apr 30, 2015 0.6154 0.6170 0.5831 0.6060 4,477 +0.00(+0.00%)
Apr 29, 2015 0.5970 0.6060 0.5900 0.6060 11,031 +0.02(+2.71%)
Apr 28, 2015 0.5500 0.5900 0.5500 0.5900 10,753 +0.03(+4.42%)
Apr 27, 2015 0.5970 0.5970 0.5482 0.5650 10,050 -0.03(-5.36%)
Apr 24, 2015 0.5960 0.6203 0.5937 0.5970 9,324 +0.01(+1.70%)
Apr 23, 2015 0.5870 0.5870 0.5870 0.5870 2,000 -0.04(-6.38%)
Apr 22, 2015 0.6310 0.6315 0.6230 0.6270 24,835 -0.01(-2.03%)
Apr 21, 2015 0.6410 0.6410 0.6400 0.6400 1,430 +0.01(+1.59%)
Apr 20, 2015 0.6322 0.6498 0.6300 0.6300 13,575 +0.00(+0.00%)
Apr 17, 2015 0.6310 0.6310 0.6300 0.6300 2,136 +0.01(+1.45%)
Apr 16, 2015 0.6568 0.6568 0.6164 0.6210 19,155 -0.02(-3.72%)
Apr 15, 2015 0.6010 0.6560 0.6010 0.6450 9,000 +0.02(+2.38%)
Apr 14, 2015 0.6090 0.6300 0.6060 0.6300 8,085 +0.00(+0.00%)
Apr 13, 2015 0.6250 0.6610 0.6250 0.6300 36,820 -0.01(-1.33%)
Apr 10, 2015 0.6549 0.6570 0.6300 0.6385 4,670 -0.02(-2.82%)
Apr 09, 2015 0.6510 0.6723 0.6510 0.6570 8,520 +0.01(+0.92%)
Apr 08, 2015 0.6510 0.6510 0.6510 0.6510 5,000 +0.03(+5.34%)
Apr 07, 2015 0.6270 0.6270 0.6180 0.6180 4,601 +0.05(+8.04%)
Apr 06, 2015 0.5957 0.6074 0.5720 0.5720 18,976 -0.01(-1.89%)
Apr 02, 2015 0.5830 0.5830 0.5830 0 -0.00(-0.32%)
Apr 01, 2015 0.6300 0.6300 0.5849 0.5849 23,938 -0.04(-6.60%)
Mar 31, 2015 0.6183 0.6262 0.6183 0.6262 10,125 -0.02(-3.66%)
Mar 30, 2015 0.6290 0.6500 0.6140 0.6500 19,718 +0.04(+7.26%)
Mar 27, 2015 0.6396 0.6396 0.6060 0.6060 1,350 -0.04(-6.34%)
Mar 26, 2015 0.6470 0.6470 0.6470 0.6470 1,113 -0.00(-0.49%)
Mar 25, 2015 0.6537 0.6600 0.6410 0.6502 14,000 -0.01(-1.62%)
Mar 24, 2015 0.6700 0.6820 0.6609 0.6609 10,400 -0.00(-0.02%)
Mar 23, 2015 0.6830 0.6910 0.6578 0.6610 33,425 +0.04(+7.13%)
Mar 20, 2015 0.6170 0.6170 0.6170 0.6170 370 +0.05(+8.06%)
Mar 19, 2015 0.6080 0.6110 0.5710 0.5710 3,576 -0.02(-3.22%)
Mar 18, 2015 0.5957 0.6150 0.5900 0.5900 14,306 -0.01(-1.83%)
Mar 17, 2015 0.6370 0.6470 0.6010 0.6010 14,734 -0.05(-7.82%)
Mar 16, 2015 0.5670 0.6630 0.5590 0.6520 115,111 +0.14(+27.34%)
Mar 13, 2015 0.5440 0.5440 0.5120 0.5120 11,050 -0.03(-6.06%)
Mar 12, 2015 0.6220 0.6220 0.5450 0.5450 5,738 -0.09(-13.75%)
Mar 11, 2015 0.6319 0.6319 0.6319 0.6319 1,589 -0.01(-2.06%)
Mar 10, 2015 0.6510 0.6514 0.6200 0.6452 15,200 -0.01(-1.27%)
Mar 09, 2015 0.6400 0.6570 0.6300 0.6535 15,225 +0.01(+2.27%)
Mar 06, 2015 0.6790 0.6790 0.6150 0.6390 10,588 -0.05(-7.79%)
Mar 05, 2015 0.7080 0.7248 0.6930 0.6930 141,767 -0.03(-4.02%)
Mar 04, 2015 0.7300 0.7100 0.7220 8,675 +0.01(+1.69%)
Mar 03, 2015 0.6790 0.6840 0.6790 0.7100 28,164 +0.08(+12.70%)
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.