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

G6 Materials Corp (OP: GPHBF )

0.0621 -0.0054 (-8.00%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 1, 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 31, 2016 0.1588 0.1670 0.1549 0.1550 37,473 -0.00(-2.82%)
May 27, 2016 0.1595 0.1595 0.1595 0 +0.01(+7.19%)
May 26, 2016 0.1590 0.1590 0.1488 0.1488 66,752 +0.00(+1.22%)
May 25, 2016 0.1590 0.1590 0.1416 0.1470 150,282 -0.02(-13.73%)
May 24, 2016 0.1780 0.1780 0.1650 0.1704 104,069 -0.02(-11.25%)
May 23, 2016 0.1900 0.1920 0.1780 0.1920 60,000 +0.01(+8.11%)
May 20, 2016 0.1770 0.1857 0.1770 0.1776 22,900 +0.00(+1.49%)
May 19, 2016 0.1900 0.1900 0.1750 0.1750 27,700 -0.00(-2.62%)
May 18, 2016 0.1919 0.1919 0.1780 0.1797 70,929 -0.02(-7.85%)
May 17, 2016 0.1951 0.2000 0.1800 0.1950 115,351 -0.00(-2.01%)
May 16, 2016 0.2280 0.2280 0.1970 0.1990 151,300 -0.01(-5.73%)
May 13, 2016 0.2230 0.2260 0.2111 0.2111 80,500 -0.01(-4.05%)
May 12, 2016 0.2112 0.2200 0.2035 0.2200 28,619 +0.01(+3.04%)
May 11, 2016 0.2270 0.2270 0.2125 0.2135 21,969 +0.00(+1.23%)
May 10, 2016 0.2349 0.2349 0.2059 0.2109 80,849 -0.02(-9.48%)
May 09, 2016 0.2290 0.2360 0.2280 0.2330 9,999 +0.01(+2.96%)
May 06, 2016 0.2264 0.2495 0.2263 0.2263 23,025 -0.01(-4.11%)
May 05, 2016 0.2390 0.2485 0.2350 0.2360 88,770 -0.00(-1.67%)
May 04, 2016 0.2730 0.2730 0.2400 0.2400 15,200 -0.02(-6.61%)
May 03, 2016 0.2644 0.2809 0.2570 0.2570 14,400 -0.04(-13.76%)
May 02, 2016 0.2800 0.3044 0.2800 0.2980 55,570 +0.04(+15.50%)
Apr 29, 2016 0.2435 0.2730 0.2435 0.2580 55,700 +0.03(+12.17%)
Apr 28, 2016 0.2216 0.2300 0.2216 0.2300 12,000 -0.01(-4.41%)
Apr 27, 2016 0.2450 0.2450 0.2210 0.2406 115,589 -0.00(-0.08%)
Apr 26, 2016 0.2405 0.2408 0.2399 0.2408 2,500 +0.00(+0.33%)
Apr 25, 2016 0.2308 0.2436 0.2308 0.2400 23,900 +0.01(+4.35%)
Apr 22, 2016 0.2500 0.2500 0.2234 0.2300 30,000 -0.01(-6.12%)
Apr 21, 2016 0.2430 0.2730 0.2400 0.2450 65,546 -0.00(-1.21%)
Apr 20, 2016 0.2553 0.2610 0.2477 0.2480 139,300 +0.00(+1.22%)
Apr 19, 2016 0.2420 0.2514 0.2310 0.2450 51,937 -0.00(-1.61%)
Apr 18, 2016 0.2732 0.2783 0.2439 0.2490 58,182 -0.02(-7.12%)
Apr 15, 2016 0.2650 0.2870 0.2629 0.2681 98,500 -0.00(-1.07%)
Apr 14, 2016 0.3070 0.3148 0.2710 0.2710 149,300 -0.02(-7.13%)
Apr 13, 2016 0.2970 0.2970 0.2760 0.2918 37,250 -0.01(-3.25%)
Apr 12, 2016 0.3090 0.3106 0.2900 0.3016 29,106 -0.01(-2.71%)
Apr 11, 2016 0.2990 0.3100 0.2899 0.3100 91,938 +0.00(+0.10%)
Apr 08, 2016 0.3095 0.3285 0.2976 0.3097 95,650 -0.02(-4.71%)
Apr 07, 2016 0.3210 0.3300 0.3008 0.3250 34,186 +0.01(+2.39%)
Apr 06, 2016 0.3261 0.3340 0.3020 0.3174 57,074 +0.01(+2.39%)
Apr 05, 2016 0.3243 0.3281 0.2930 0.3100 156,730 -0.03(-9.36%)
Apr 04, 2016 0.3430 0.3509 0.3320 0.3420 28,653 -0.01(-1.92%)
Apr 01, 2016 0.3680 0.3680 0.3473 0.3487 41,594 +0.00(+0.81%)
Mar 31, 2016 0.3390 0.3479 0.3390 0.3459 50,183 +0.01(+2.49%)
Mar 30, 2016 0.3520 0.3690 0.3375 0.3375 121,583 -0.02(-5.96%)
Mar 29, 2016 0.3130 0.3708 0.3130 0.3589 139,315 +0.04(+12.90%)
Mar 28, 2016 0.3238 0.3475 0.3165 0.3179 183,658 +0.01(+2.55%)
Mar 24, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Mar 22, 2016 0.3000 0.3000 0.3000 0 -0.02(-5.66%)
Mar 21, 2016 0.2967 0.3180 0.2967 0.3180 1,948 -0.00(-0.84%)
Mar 18, 2016 0.3060 0.3333 0.2899 0.3207 64,855 -0.00(-1.20%)
Mar 17, 2016 0.3280 0.3290 0.3090 0.3246 26,165 -0.01(-2.52%)
Mar 16, 2016 0.3190 0.3330 0.2900 0.3330 74,830 +0.06(+21.62%)
Mar 15, 2016 0.2530 0.2894 0.2500 0.2738 71,187 +0.03(+12.81%)
Mar 14, 2016 0.2321 0.2427 0.2321 0.2427 27,005 +0.01(+5.52%)
Mar 11, 2016 0.2620 0.2652 0.2300 0.2300 24,655 -0.01(-4.96%)
Mar 10, 2016 0.2500 0.2500 0.2420 0.2420 6,200 +0.00(+0.75%)
Mar 09, 2016 0.2070 0.2402 0.2008 0.2402 17,000 +0.02(+10.28%)
Mar 08, 2016 0.2340 0.2370 0.2178 0.2178 13,960 -0.02(-8.72%)
Mar 07, 2016 0.1936 0.2386 0.1936 0.2386 474 +0.05(+27.59%)
Mar 04, 2016 0.2000 0.2010 0.1870 0.1870 8,400 -0.00(-0.85%)
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.