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

G6 Materials Corp (OP: GPHBF )

0.0598 +0.0063 (+11.78%)
Streaming Delayed Price Updated: 3:30 PM EDT, Apr 24, 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 (%)
Nov 30, 2020 0.0590 0.0590 0.0483 0.0589 150,450 +0.00(+8.07%)
Nov 27, 2020 0.0500 0.0590 0.0500 0.0545 32,900 +0.00(+3.22%)
Nov 25, 2020 0.0580 0.0580 0.0470 0.0528 47,200 -0.00(-0.38%)
Nov 24, 2020 0.0537 0.0552 0.0470 0.0530 265,781 +0.00(+2.71%)
Nov 23, 2020 0.0478 0.0548 0.0451 0.0516 495,474 +0.00(+3.20%)
Nov 20, 2020 0.0587 0.0620 0.0500 0.0500 450,300 -0.00(-5.12%)
Nov 19, 2020 0.0570 0.0591 0.0500 0.0527 220,800 -0.01(-10.07%)
Nov 18, 2020 0.0489 0.0589 0.0489 0.0586 598,056 +0.00(+6.35%)
Nov 17, 2020 0.0554 0.0554 0.0503 0.0551 42,230 +0.01(+12.45%)
Nov 16, 2020 0.0596 0.0596 0.0461 0.0490 72,015 -0.00(-6.49%)
Nov 13, 2020 0.0480 0.0550 0.0435 0.0524 73,400 +0.00(+9.17%)
Nov 12, 2020 0.0539 0.0550 0.0450 0.0480 271,993 -0.00(-4.00%)
Nov 11, 2020 0.0523 0.0548 0.0455 0.0500 70,360 +0.01(+11.11%)
Nov 10, 2020 0.0449 0.0600 0.0449 0.0450 291,512 -0.01(-18.18%)
Nov 09, 2020 0.0589 0.0610 0.0500 0.0550 438,889 -0.00(-6.62%)
Nov 06, 2020 0.0520 0.0589 0.0520 0.0589 22,800 +0.01(+13.27%)
Nov 05, 2020 0.0600 0.0600 0.0520 0.0520 30,800 -0.00(-5.80%)
Nov 04, 2020 0.0620 0.0620 0.0530 0.0552 54,604 -0.01(-12.24%)
Nov 03, 2020 0.0621 0.0630 0.0524 0.0629 84,053 +0.01(+10.54%)
Nov 02, 2020 0.0478 0.0691 0.0478 0.0569 789,189 +0.01(+15.18%)
Oct 30, 2020 0.0500 0.0522 0.0470 0.0494 126,700 -0.00(-1.20%)
Oct 29, 2020 0.0574 0.0581 0.0500 0.0500 46,753 -0.00(-9.09%)
Oct 28, 2020 0.0578 0.0615 0.0550 0.0550 151,450 -0.00(-4.84%)
Oct 27, 2020 0.0610 0.0700 0.0578 0.0578 50,211 +0.00(+0.52%)
Oct 26, 2020 0.0619 0.0657 0.0571 0.0575 53,839 -0.00(-0.86%)
Oct 23, 2020 0.0700 0.0700 0.0580 0.0580 21,700 -0.01(-16.79%)
Oct 22, 2020 0.0597 0.0700 0.0520 0.0697 139,209 +0.00(+6.90%)
Oct 21, 2020 0.0698 0.0700 0.0550 0.0652 296,416 +0.00(+0.46%)
Oct 20, 2020 0.0555 0.0698 0.0555 0.0649 82,350 +0.00(+4.68%)
Oct 19, 2020 0.0589 0.0697 0.0580 0.0620 124,126 +0.01(+19.46%)
Oct 16, 2020 0.0565 0.0660 0.0519 0.0519 148,800 -0.00(-8.63%)
Oct 15, 2020 0.0655 0.0655 0.0517 0.0568 125,350 -0.00(-7.19%)
Oct 14, 2020 0.0780 0.0780 0.0600 0.0612 115,405 -0.01(-15.59%)
Oct 13, 2020 0.0736 0.0773 0.0650 0.0725 207,688 +0.01(+11.54%)
Oct 12, 2020 0.0700 0.0750 0.0558 0.0650 144,260 -0.00(-5.11%)
Oct 09, 2020 0.0737 0.0737 0.0680 0.0685 415,400 +0.00(+0.00%)
Oct 08, 2020 0.0699 0.0700 0.0675 0.0685 429,536 +0.00(+0.88%)
Oct 07, 2020 0.0600 0.0700 0.0561 0.0679 587,323 +0.01(+20.82%)
Oct 06, 2020 0.0411 0.0600 0.0402 0.0562 310,822 +0.02(+36.74%)
Oct 05, 2020 0.0400 0.0500 0.0400 0.0411 331,145 -0.00(-5.52%)
Oct 02, 2020 0.0400 0.0470 0.0345 0.0435 86,400 +0.00(+3.57%)
Oct 01, 2020 0.0463 0.0470 0.0420 0.0420 144,342 -0.00(-2.33%)
Sep 30, 2020 0.0480 0.0480 0.0400 0.0430 210,659 -0.00(-6.32%)
Sep 29, 2020 0.0450 0.0470 0.0421 0.0459 219,242 +0.00(+4.32%)
Sep 28, 2020 0.0461 0.0490 0.0380 0.0440 127,871 +0.00(+8.64%)
Sep 25, 2020 0.0460 0.0460 0.0400 0.0405 111,400 -0.00(-5.81%)
Sep 24, 2020 0.0450 0.0450 0.0400 0.0430 95,910 +0.00(+10.26%)
Sep 23, 2020 0.0419 0.0440 0.0366 0.0390 138,347 +0.00(+4.28%)
Sep 22, 2020 0.0421 0.0421 0.0374 0.0374 19,600 +0.00(+6.86%)
Sep 21, 2020 0.0350 0.0400 0.0350 0.0350 64,050 -0.00(-12.50%)
Sep 18, 2020 0.0444 0.0444 0.0363 0.0400 87,900 -0.00(-3.61%)
Sep 17, 2020 0.0301 0.0430 0.0300 0.0415 261,584 +0.00(+2.47%)
Sep 16, 2020 0.0380 0.0437 0.0330 0.0405 128,438 -0.00(-1.22%)
Sep 15, 2020 0.0400 0.0410 0.0330 0.0410 38,075 -0.00(-2.38%)
Sep 14, 2020 0.0331 0.0420 0.0331 0.0420 14,433 +0.00(+5.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0.0400 8,400 +0.00(+5.54%)
Sep 10, 2020 0.0400 0.0410 0.0350 0.0379 130,850 -0.00(-6.65%)
Sep 09, 2020 0.0412 0.0412 0.0406 0.0406 25,250 +0.00(+0.50%)
Sep 08, 2020 0.0400 0.0405 0.0382 0.0404 49,089 +0.00(+10.38%)
Sep 04, 2020 0.0400 0.0400 0.0366 0.0366 21,400 -0.01(-13.27%)
Sep 03, 2020 0.0470 0.0470 0.0400 0.0422 10,273 -0.00(-10.40%)
Sep 02, 2020 0.0480 0.0480 0.0400 0.0471 87,840 -0.00(-2.69%)
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.