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

G6 Materials Corp (OP: GPHBF )

0.0672 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EDT, May 9, 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 31, 2019 0.0660 0.0660 0.0596 0.0596 3,250 -0.00(-0.67%)
Jan 30, 2019 0.0617 0.0620 0.0550 0.0600 55,498 -0.00(-1.96%)
Jan 29, 2019 0.0500 0.0625 0.0498 0.0612 37,011 +0.01(+13.75%)
Jan 28, 2019 0.0550 0.0550 0.0535 0.0538 75,850 +0.00(+7.60%)
Jan 25, 2019 0.0598 0.0641 0.0500 0.0500 30,500 +0.00(+0.00%)
Jan 24, 2019 0.0500 0.0603 0.0480 0.0500 62,700 -0.00(-3.85%)
Jan 23, 2019 0.0517 0.0630 0.0500 0.0520 65,599 -0.01(-17.46%)
Jan 22, 2019 0.0638 0.0660 0.0630 0.0630 23,193 -0.00(-7.08%)
Jan 18, 2019 0.0577 0.0678 0.0577 0.0678 18,600 +0.01(+11.51%)
Jan 17, 2019 0.0670 0.0679 0.0582 0.0608 17,000 -0.01(-11.76%)
Jan 16, 2019 0.0688 0.0689 0.0600 0.0689 10,250 +0.00(+1.92%)
Jan 15, 2019 0.0600 0.0676 0.0585 0.0676 31,247 +0.00(+5.62%)
Jan 14, 2019 0.0680 0.0691 0.0600 0.0640 14,500 -0.00(-5.88%)
Jan 11, 2019 0.0680 0.0680 0.0623 0.0680 33,600 +0.00(+0.00%)
Jan 10, 2019 0.0665 0.0680 0.0640 0.0680 13,250 +0.01(+13.33%)
Jan 09, 2019 0.0615 0.0710 0.0600 0.0600 8,100 -0.01(-8.95%)
Jan 08, 2019 0.0700 0.0720 0.0600 0.0659 63,053 -0.01(-10.10%)
Jan 07, 2019 0.0750 0.0750 0.0655 0.0733 32,949 +0.00(+4.71%)
Jan 04, 2019 0.0690 0.0750 0.0591 0.0700 249,300 +0.00(+3.09%)
Jan 03, 2019 0.0500 0.0687 0.0490 0.0679 188,728 +0.02(+36.62%)
Jan 02, 2019 0.0450 0.0516 0.0440 0.0497 79,480 +0.01(+30.79%)
Dec 31, 2018 0.0479 0.0535 0.0380 0.0380 62,100 -0.01(-15.56%)
Dec 28, 2018 0.0440 0.0450 0.0370 0.0450 42,500 +0.00(+2.27%)
Dec 27, 2018 0.0440 0.0440 0.0370 0.0440 29,127 -0.00(-2.22%)
Dec 26, 2018 0.0325 0.0480 0.0325 0.0450 33,327 +0.00(+11.11%)
Dec 24, 2018 0.0350 0.0505 0.0325 0.0405 13,900 +0.00(+3.85%)
Dec 21, 2018 0.0494 0.0494 0.0320 0.0390 215,300 -0.00(-2.50%)
Dec 20, 2018 0.0310 0.0405 0.0310 0.0400 309,238 -0.00(-11.11%)
Dec 19, 2018 0.0400 0.0450 0.0400 0.0450 15,140 +0.00(+0.00%)
Dec 18, 2018 0.0403 0.0450 0.0400 0.0450 33,350 +0.00(+12.50%)
Dec 17, 2018 0.0470 0.0470 0.0400 0.0400 38,544 -0.01(-14.89%)
Dec 14, 2018 0.0485 0.0505 0.0391 0.0470 109,200 +0.01(+12.17%)
Dec 13, 2018 0.0562 0.0571 0.0400 0.0419 101,227 -0.01(-25.84%)
Dec 12, 2018 0.0473 0.0565 0.0470 0.0565 202,640 +0.01(+17.71%)
Dec 11, 2018 0.0542 0.0542 0.0480 0.0480 104,148 -0.01(-23.81%)
Dec 10, 2018 0.0625 0.0650 0.0544 0.0630 23,300 +0.00(+1.45%)
Dec 07, 2018 0.0637 0.0637 0.0621 0.0621 6,600 -0.00(-0.64%)
Dec 06, 2018 0.0630 0.0659 0.0622 0.0625 42,349 -0.00(-4.43%)
Dec 04, 2018 0.0695 0.0695 0.0542 0.0654 86,000 +0.01(+11.79%)
Dec 03, 2018 0.0650 0.0725 0.0564 0.0585 32,847 -0.00(-7.14%)
Nov 30, 2018 0.0696 0.0750 0.0630 0.0630 27,100 -0.00(-5.55%)
Nov 29, 2018 0.0725 0.0725 0.0630 0.0667 29,685 +0.01(+10.43%)
Nov 28, 2018 0.0617 0.0709 0.0580 0.0604 61,678 -0.00(-2.58%)
Nov 27, 2018 0.0718 0.0742 0.0613 0.0620 45,560 -0.01(-17.33%)
Nov 26, 2018 0.0792 0.0792 0.0590 0.0750 19,500 +0.00(+4.90%)
Nov 21, 2018 0.0715 0.0715 0.0715 0 +0.01(+19.37%)
Nov 20, 2018 0.0610 0.0780 0.0599 0.0599 20,917 -0.02(-22.71%)
Nov 19, 2018 0.0760 0.0800 0.0594 0.0775 6,225 -0.00(-0.64%)
Nov 16, 2018 0.0800 0.0800 0.0780 0.0780 4,400 +0.00(+4.00%)
Nov 14, 2018 0.0750 0.0750 0.0750 0 -0.00(-3.23%)
Nov 13, 2018 0.0715 0.0775 0.0655 0.0775 68,056 +0.01(+17.07%)
Nov 12, 2018 0.0700 0.0738 0.0662 0.0662 25,792 -0.00(-2.79%)
Nov 09, 2018 0.0656 0.0791 0.0650 0.0681 5,000 -0.01(-12.58%)
Nov 08, 2018 0.0798 0.0800 0.0690 0.0779 62,500 -0.00(-2.63%)
Nov 07, 2018 0.0790 0.0800 0.0661 0.0800 34,775 +0.00(+0.00%)
Nov 06, 2018 0.0750 0.0800 0.0695 0.0800 9,300 +0.00(+5.26%)
Nov 05, 2018 0.0750 0.0816 0.0630 0.0760 13,355 +0.01(+8.57%)
Nov 02, 2018 0.0800 0.0800 0.0700 0.0700 23,600 -0.01(-12.28%)
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.