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 (%)
Jul 31, 2020 0.0410 0.0410 0.0373 0.0379 11,100 -0.00(-8.01%)
Jul 30, 2020 0.0367 0.0460 0.0367 0.0412 55,290 +0.00(+11.35%)
Jul 29, 2020 0.0425 0.0425 0.0368 0.0370 53,900 +0.00(+2.78%)
Jul 28, 2020 0.0461 0.0461 0.0360 0.0360 18,637 -0.01(-15.69%)
Jul 27, 2020 0.0410 0.0427 0.0393 0.0427 20,400 +0.00(+10.05%)
Jul 24, 2020 0.0399 0.0399 0.0379 0.0388 36,900 -0.00(-3.00%)
Jul 23, 2020 0.0422 0.0422 0.0398 0.0400 36,527 +0.00(+0.50%)
Jul 22, 2020 0.0422 0.0422 0.0383 0.0398 34,100 +0.00(+1.79%)
Jul 21, 2020 0.0420 0.0450 0.0322 0.0391 114,754 -0.00(-6.68%)
Jul 20, 2020 0.0340 0.0446 0.0316 0.0419 369,659 +0.01(+33.02%)
Jul 17, 2020 0.0420 0.0420 0.0315 0.0315 93,000 -0.01(-24.64%)
Jul 16, 2020 0.0440 0.0440 0.0380 0.0418 141,900 +0.00(+1.46%)
Jul 15, 2020 0.0445 0.0450 0.0380 0.0412 119,605 +0.00(+3.00%)
Jul 14, 2020 0.0320 0.0430 0.0320 0.0400 59,950 +0.00(+0.00%)
Jul 13, 2020 0.0445 0.0445 0.0395 0.0400 32,612 -0.00(-9.50%)
Jul 10, 2020 0.0455 0.0474 0.0408 0.0442 39,300 -0.00(-0.45%)
Jul 09, 2020 0.0457 0.0460 0.0405 0.0444 76,680 +0.01(+22.31%)
Jul 08, 2020 0.0390 0.0419 0.0358 0.0363 19,900 -0.00(-6.92%)
Jul 07, 2020 0.0356 0.0490 0.0356 0.0390 141,044 -0.01(-16.67%)
Jul 06, 2020 0.0500 0.0500 0.0440 0.0468 11,651 -0.00(-2.50%)
Jul 02, 2020 0.0432 0.0480 0.0432 0.0480 26,300 +0.00(+0.00%)
Jul 01, 2020 0.0500 0.0500 0.0380 0.0480 121,783 -0.00(-4.00%)
Jun 30, 2020 0.0500 0.0500 0.0426 0.0500 56,050 +0.00(+5.26%)
Jun 29, 2020 0.0400 0.0495 0.0400 0.0475 94,305 -0.00(-5.00%)
Jun 26, 2020 0.0500 0.0500 0.0400 0.0500 92,400 +0.00(+0.00%)
Jun 25, 2020 0.0500 0.0500 0.0400 0.0500 55,800 +0.00(+0.00%)
Jun 24, 2020 0.0429 0.0500 0.0424 0.0500 48,639 +0.00(+0.00%)
Jun 23, 2020 0.0549 0.0550 0.0490 0.0500 80,113 -0.00(-8.59%)
Jun 22, 2020 0.0550 0.0550 0.0450 0.0547 177,499 +0.00(+9.40%)
Jun 19, 2020 0.0550 0.0550 0.0489 0.0500 42,700 -0.00(-3.85%)
Jun 18, 2020 0.0570 0.0570 0.0520 0.0520 21,500 +0.00(+0.00%)
Jun 17, 2020 0.0600 0.0610 0.0518 0.0520 82,293 -0.00(-8.13%)
Jun 16, 2020 0.0604 0.0604 0.0520 0.0566 39,126 +0.00(+5.79%)
Jun 15, 2020 0.0600 0.0600 0.0460 0.0535 6,014 -0.01(-10.08%)
Jun 12, 2020 0.0550 0.0625 0.0534 0.0595 24,500 -0.00(-3.09%)
Jun 11, 2020 0.0595 0.0614 0.0550 0.0614 39,545 +0.00(+0.66%)
Jun 10, 2020 0.0600 0.0660 0.0595 0.0610 67,413 +0.00(+1.67%)
Jun 09, 2020 0.0590 0.0600 0.0582 0.0600 7,800 +0.00(+3.09%)
Jun 08, 2020 0.0586 0.0600 0.0556 0.0582 153,110 -0.00(-3.00%)
Jun 05, 2020 0.0673 0.0680 0.0586 0.0600 62,600 -0.01(-11.50%)
Jun 04, 2020 0.0680 0.0680 0.0550 0.0678 114,360 +0.01(+16.90%)
Jun 03, 2020 0.0560 0.0620 0.0560 0.0580 6,663 -0.01(-14.45%)
Jun 02, 2020 0.0560 0.0678 0.0560 0.0678 80,179 +0.01(+23.27%)
Jun 01, 2020 0.0670 0.0676 0.0550 0.0550 53,494 -0.01(-17.91%)
May 29, 2020 0.0550 0.0670 0.0550 0.0670 119,900 +0.00(+5.35%)
May 28, 2020 0.0470 0.0667 0.0470 0.0636 29,196 -0.00(-5.07%)
May 27, 2020 0.0601 0.0670 0.0530 0.0670 45,662 +0.01(+13.56%)
May 26, 2020 0.0630 0.0689 0.0500 0.0590 717,647 -0.01(-14.49%)
May 22, 2020 0.0860 0.0860 0.0690 0.0690 379,700 -0.01(-16.06%)
May 21, 2020 0.0810 0.0897 0.0810 0.0822 19,375 +0.00(+5.66%)
May 20, 2020 0.0930 0.0930 0.0710 0.0778 39,623 -0.00(-4.54%)
May 19, 2020 0.1000 0.1000 0.0815 0.0815 54,820 +0.00(+1.88%)
May 18, 2020 0.0950 0.1100 0.0800 0.0800 69,528 -0.01(-10.91%)
May 15, 2020 0.0880 0.1007 0.0777 0.0898 608,000 -0.00(-2.39%)
May 14, 2020 0.0971 0.1000 0.0801 0.0920 74,561 -0.01(-5.25%)
May 13, 2020 0.0804 0.0971 0.0760 0.0971 89,683 +0.02(+33.01%)
May 12, 2020 0.0851 0.0860 0.0730 0.0730 58,699 -0.01(-13.10%)
May 11, 2020 0.0908 0.0908 0.0785 0.0840 115,731 +0.01(+8.39%)
May 08, 2020 0.0680 0.0837 0.0680 0.0775 185,400 -0.00(-0.39%)
May 07, 2020 0.0735 0.0800 0.0735 0.0778 103,300 +0.01(+7.16%)
May 06, 2020 0.0800 0.0820 0.0701 0.0726 39,601 -0.01(-9.25%)
May 05, 2020 0.0840 0.0840 0.0690 0.0800 128,600 +0.00(+0.13%)
May 04, 2020 0.0865 0.0865 0.0695 0.0799 213,039 -0.00(-5.11%)
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.