Skip to main content

G6 Materials Corp (OP: GPHBF )

0.0700 +0.0050 (+7.69%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 0.0480 0.0500 0.0457 0.0484 118,791 -0.00(-0.41%)
Aug 31, 2020 0.0500 0.0500 0.0391 0.0486 94,241 +0.01(+21.50%)
Aug 28, 2020 0.0369 0.0498 0.0368 0.0400 109,900 -0.01(-16.49%)
Aug 27, 2020 0.0440 0.0519 0.0419 0.0479 34,074 +0.00(+9.36%)
Aug 26, 2020 0.0439 0.0468 0.0438 0.0438 14,515 +0.00(+0.69%)
Aug 25, 2020 0.0450 0.0494 0.0400 0.0435 7,350 +0.00(+8.75%)
Aug 24, 2020 0.0368 0.0500 0.0368 0.0400 124,300 -0.00(-6.98%)
Aug 21, 2020 0.0467 0.0467 0.0400 0.0430 27,900 -0.00(-1.15%)
Aug 20, 2020 0.0480 0.0480 0.0435 0.0435 29,514 -0.00(-0.23%)
Aug 19, 2020 0.0350 0.0450 0.0350 0.0436 37,900 +0.00(+9.00%)
Aug 18, 2020 0.0467 0.0467 0.0400 0.0400 11,796 -0.00(-5.88%)
Aug 17, 2020 0.0400 0.0450 0.0400 0.0425 66,000 +0.00(+0.00%)
Aug 14, 2020 0.0366 0.0450 0.0366 0.0425 62,300 -0.00(-1.16%)
Aug 13, 2020 0.0464 0.0464 0.0350 0.0430 71,180 +0.01(+14.67%)
Aug 12, 2020 0.0450 0.0450 0.0350 0.0375 56,209 -0.00(-6.25%)
Aug 11, 2020 0.0450 0.0450 0.0350 0.0400 18,222 +0.00(+0.00%)
Aug 10, 2020 0.0424 0.0424 0.0350 0.0400 85,400 +0.00(+0.25%)
Aug 07, 2020 0.0400 0.0400 0.0394 0.0399 52,400 +0.00(+2.84%)
Aug 06, 2020 0.0326 0.0400 0.0326 0.0388 29,600 -0.00(-3.00%)
Aug 05, 2020 0.0430 0.0450 0.0400 0.0400 48,750 -0.00(-5.66%)
Aug 04, 2020 0.0450 0.0450 0.0400 0.0424 28,316 +0.00(+0.95%)
Aug 03, 2020 0.0420 0.0420 0.0420 0.0420 28,809 +0.00(+10.82%)
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%)
May 01, 2020 0.0771 0.0842 0.0730 0.0842 98,700 +0.01(+7.26%)
Apr 30, 2020 0.0815 0.0900 0.0780 0.0785 56,131 -0.00(-1.63%)
Apr 29, 2020 0.0806 0.0910 0.0700 0.0798 127,932 -0.00(-0.99%)
Apr 28, 2020 0.0920 0.1053 0.0800 0.0806 251,373 +0.00(+0.75%)
Apr 27, 2020 0.0620 0.0925 0.0620 0.0800 579,441 +0.02(+33.33%)
Apr 24, 2020 0.0540 0.0689 0.0540 0.0600 155,400 -0.01(-7.69%)
Apr 23, 2020 0.0650 0.0650 0.0600 0.0650 14,300 +0.00(+5.18%)
Apr 22, 2020 0.0638 0.0665 0.0600 0.0618 98,800 -0.00(-4.19%)
Apr 21, 2020 0.0708 0.0719 0.0600 0.0645 28,556 -0.00(-6.52%)
Apr 20, 2020 0.0700 0.0700 0.0620 0.0690 37,600 -0.00(-1.43%)
Apr 17, 2020 0.0748 0.0770 0.0680 0.0700 88,800 +0.00(+0.00%)
Apr 16, 2020 0.0545 0.0740 0.0545 0.0700 291,848 +0.01(+24.11%)
Apr 15, 2020 0.0570 0.0605 0.0550 0.0564 154,700 -0.00(-7.24%)
Apr 14, 2020 0.0700 0.0745 0.0564 0.0608 56,319 -0.01(-15.56%)
Apr 13, 2020 0.0631 0.0725 0.0594 0.0720 110,845 +0.01(+10.77%)
Apr 09, 2020 0.0675 0.0700 0.0620 0.0650 118,000 +0.00(+0.00%)
Apr 08, 2020 0.0655 0.0655 0.0579 0.0650 64,576 -0.00(-2.26%)
Apr 07, 2020 0.0750 0.0750 0.0617 0.0665 238,224 -0.01(-16.87%)
Apr 06, 2020 0.0680 0.0869 0.0680 0.0800 170,587 +0.01(+17.65%)
Apr 03, 2020 0.0556 0.0680 0.0556 0.0680 82,000 +0.01(+13.33%)
Apr 02, 2020 0.0550 0.0600 0.0504 0.0600 143,100 -0.00(-3.23%)
Apr 01, 2020 0.0600 0.0700 0.0580 0.0620 184,350 +0.01(+20.39%)
Mar 31, 2020 0.0515 0.0550 0.0450 0.0515 72,318 -0.01(-10.43%)
Mar 30, 2020 0.0500 0.0690 0.0500 0.0575 582,025 +0.00(+4.55%)
Mar 27, 2020 0.0440 0.0589 0.0375 0.0550 810,500 +0.03(+83.33%)
Mar 26, 2020 0.0239 0.0407 0.0239 0.0300 15,562 +0.01(+29.87%)
Mar 25, 2020 0.0270 0.0300 0.0180 0.0231 92,501 -0.01(-25.48%)
Mar 24, 2020 0.0300 0.0310 0.0200 0.0310 5,900 +0.00(+6.90%)
Mar 23, 2020 0.0169 0.0309 0.0169 0.0290 38,514 +0.00(+16.00%)
Mar 20, 2020 0.0330 0.0330 0.0231 0.0250 55,600 +0.00(+0.00%)
Mar 19, 2020 0.0181 0.0300 0.0180 0.0250 62,278 +0.01(+25.00%)
Mar 18, 2020 0.0268 0.0268 0.0200 0.0200 50,044 -0.01(-32.43%)
Mar 17, 2020 0.0289 0.0334 0.0200 0.0296 27,648 -0.00(-11.90%)
Mar 16, 2020 0.0340 0.0340 0.0180 0.0336 23,185 +0.00(+2.75%)
Mar 13, 2020 0.0253 0.0327 0.0253 0.0327 3,500 +0.00(+15.96%)
Mar 12, 2020 0.0167 0.0309 0.0160 0.0282 74,049 +0.00(+20.00%)
Mar 11, 2020 0.0299 0.0299 0.0235 0.0235 9,333 -0.00(-0.42%)
Mar 10, 2020 0.0196 0.0279 0.0196 0.0236 51,990 +0.00(+8.26%)
Mar 09, 2020 0.0300 0.0363 0.0218 0.0218 73,400 -0.01(-31.23%)
Mar 06, 2020 0.0340 0.0349 0.0287 0.0317 87,600 -0.00(-8.91%)
Mar 05, 2020 0.0348 0.0348 0.0348 0.0348 5,000 +0.00(+9.78%)
Mar 04, 2020 0.0330 0.0330 0.0317 0.0317 7,200 -0.01(-18.09%)
Mar 03, 2020 0.0300 0.0387 0.0300 0.0387 13,095 +0.01(+27.30%)
Mar 02, 2020 0.0386 0.0387 0.0300 0.0304 66,945 -0.01(-21.24%)
Feb 28, 2020 0.0300 0.0386 0.0250 0.0386 112,400 -0.00(-0.26%)
Feb 27, 2020 0.0389 0.0390 0.0300 0.0387 224,588 -0.00(-0.26%)
Feb 26, 2020 0.0313 0.0388 0.0313 0.0388 38,100 -0.00(-0.26%)
Feb 25, 2020 0.0383 0.0389 0.0300 0.0389 58,287 +0.00(+2.91%)
Feb 24, 2020 0.0400 0.0400 0.0300 0.0378 333,851 -0.00(-3.32%)
Feb 21, 2020 0.0339 0.0391 0.0339 0.0391 111,300 +0.01(+15.34%)
Feb 20, 2020 0.0255 0.0379 0.0255 0.0339 34,865 +0.00(+13.00%)
Feb 19, 2020 0.0343 0.0343 0.0300 0.0300 43,197 -0.01(-17.13%)
Feb 18, 2020 0.0383 0.0389 0.0296 0.0362 10,526 +0.00(+5.54%)
Feb 14, 2020 0.0390 0.0390 0.0343 0.0343 8,600 -0.00(-6.03%)
Feb 13, 2020 0.0365 0.0380 0.0365 0.0365 7,250 -0.00(-2.93%)
Feb 12, 2020 0.0327 0.0390 0.0300 0.0376 27,416 +0.00(+14.98%)
Feb 11, 2020 0.0400 0.0400 0.0300 0.0327 109,440 +0.00(+2.51%)
Feb 10, 2020 0.0290 0.0360 0.0290 0.0319 80,180 -0.00(-4.78%)
Feb 07, 2020 0.0388 0.0388 0.0323 0.0335 9,700 -0.00(-7.97%)
Feb 06, 2020 0.0348 0.0406 0.0330 0.0364 131,236 +0.00(+5.51%)
Feb 05, 2020 0.0400 0.0430 0.0345 0.0345 56,100 -0.00(-1.15%)
Feb 04, 2020 0.0400 0.0430 0.0313 0.0349 53,185 +0.00(+16.33%)
Feb 03, 2020 0.0400 0.0427 0.0300 0.0300 25,675 +0.00(+0.00%)
Jan 31, 2020 0.0400 0.0400 0.0300 0.0300 9,900 -0.01(-25.00%)
Jan 30, 2020 0.0399 0.0400 0.0344 0.0400 17,800 +0.00(+0.00%)
Jan 29, 2020 0.0380 0.0430 0.0291 0.0400 53,400 +0.00(+5.26%)
Jan 28, 2020 0.0400 0.0429 0.0380 0.0380 4,005 -0.00(-2.81%)
Jan 27, 2020 0.0375 0.0400 0.0375 0.0391 8,870 +0.00(+7.12%)
Jan 24, 2020 0.0400 0.0400 0.0365 0.0365 6,000 -0.00(-8.75%)
Jan 23, 2020 0.0375 0.0400 0.0375 0.0400 67,136 +0.00(+4.17%)
Jan 22, 2020 0.0433 0.0433 0.0361 0.0384 33,148 -0.00(-3.76%)
Jan 21, 2020 0.0295 0.0400 0.0295 0.0399 119,852 +0.00(+13.68%)
Jan 17, 2020 0.0395 0.0395 0.0338 0.0351 7,500 -0.00(-12.25%)
Jan 16, 2020 0.0400 0.0400 0.0340 0.0400 80,720 +0.00(+8.70%)
Jan 15, 2020 0.0400 0.0400 0.0300 0.0368 101,305 -0.00(-8.00%)
Jan 14, 2020 0.0432 0.0432 0.0320 0.0400 60,401 +0.00(+2.56%)
Jan 13, 2020 0.0425 0.0425 0.0320 0.0390 31,085 +0.00(+1.83%)
Jan 10, 2020 0.0320 0.0400 0.0320 0.0383 53,200 +0.01(+19.69%)
Jan 09, 2020 0.0400 0.0400 0.0320 0.0320 16,250 -0.01(-20.00%)
Jan 08, 2020 0.0374 0.0400 0.0360 0.0400 27,642 +0.00(+0.00%)
Jan 07, 2020 0.0374 0.0400 0.0320 0.0400 76,509 -0.00(-1.23%)
Jan 06, 2020 0.0437 0.0437 0.0336 0.0405 89,378 +0.00(+1.25%)
Jan 03, 2020 0.0296 0.0435 0.0296 0.0400 23,800 +0.00(+0.00%)
Jan 02, 2020 0.0400 0.0450 0.0350 0.0400 53,900 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0400 0.0300 0.0400 24,000 +0.00(+14.29%)
Dec 30, 2019 0.0332 0.0450 0.0316 0.0350 73,674 -0.00(-4.11%)
Dec 27, 2019 0.0400 0.0402 0.0363 0.0365 48,100 -0.00(-8.75%)
Dec 26, 2019 0.0400 0.0400 0.0300 0.0400 33,998 +0.01(+30.72%)
Dec 24, 2019 0.0400 0.0400 0.0299 0.0306 14,400 -0.01(-23.50%)
Dec 23, 2019 0.0391 0.0400 0.0319 0.0400 13,555 +0.00(+0.00%)
Dec 20, 2019 0.0294 0.0400 0.0294 0.0400 80,500 +0.00(+4.99%)
Dec 19, 2019 0.0400 0.0400 0.0350 0.0381 267,207 -0.00(-4.75%)
Dec 18, 2019 0.0440 0.0440 0.0300 0.0400 3,990 +0.00(+0.00%)
Dec 17, 2019 0.0318 0.0400 0.0310 0.0400 12,549 -0.00(-4.31%)
Dec 16, 2019 0.0412 0.0418 0.0412 0.0418 11,000 +0.00(+4.50%)
Dec 13, 2019 0.0300 0.0420 0.0300 0.0400 42,500 -0.00(-6.98%)
Dec 12, 2019 0.0460 0.0460 0.0320 0.0430 95,950 +0.00(+11.40%)
Dec 11, 2019 0.0329 0.0400 0.0329 0.0386 22,525 -0.00(-2.77%)
Dec 10, 2019 0.0386 0.0400 0.0330 0.0397 28,902 +0.01(+24.06%)
Dec 09, 2019 0.0470 0.0470 0.0316 0.0320 54,059 -0.00(-9.60%)
Dec 06, 2019 0.0320 0.0400 0.0320 0.0354 461,500 -0.01(-21.33%)
Dec 05, 2019 0.0354 0.0450 0.0354 0.0450 71,212 +0.01(+31.96%)
Dec 04, 2019 0.0440 0.0440 0.0341 0.0341 4,374 -0.01(-24.22%)
Dec 03, 2019 0.0437 0.0450 0.0390 0.0450 30,699 +0.00(+4.65%)
Dec 02, 2019 0.0384 0.0440 0.0339 0.0430 74,011 -0.00(-2.27%)
Nov 29, 2019 0.0380 0.0440 0.0339 0.0440 6,300 +0.00(+0.00%)
Nov 27, 2019 0.0440 0.0440 0.0400 0.0440 32,900 +0.00(+0.00%)
Nov 26, 2019 0.0363 0.0464 0.0288 0.0440 16,900 +0.01(+34.97%)
Nov 25, 2019 0.0400 0.0469 0.0326 0.0326 36,118 -0.01(-17.68%)
Nov 22, 2019 0.0480 0.0480 0.0300 0.0396 67,900 -0.01(-12.00%)
Nov 21, 2019 0.0350 0.0450 0.0330 0.0450 246,586 +0.00(+0.00%)
Nov 20, 2019 0.0325 0.0465 0.0325 0.0450 28,550 -0.00(-3.23%)
Nov 19, 2019 0.0359 0.0465 0.0280 0.0465 82,176 +0.01(+16.25%)
Nov 18, 2019 0.0402 0.0420 0.0400 0.0400 34,120 +0.01(+24.61%)
Nov 15, 2019 0.0471 0.0471 0.0320 0.0321 223,900 -0.01(-21.71%)
Nov 14, 2019 0.0420 0.0420 0.0320 0.0410 101,259 -0.00(-0.49%)
Nov 13, 2019 0.0361 0.0412 0.0327 0.0412 20,000 +0.00(+0.00%)
Nov 12, 2019 0.0412 0.0412 0.0412 0.0412 6,233 +0.00(+0.00%)
Nov 11, 2019 0.0425 0.0425 0.0370 0.0412 15,704 -0.00(-1.67%)
Nov 08, 2019 0.0425 0.0425 0.0370 0.0419 61,700 +0.01(+23.24%)
Nov 07, 2019 0.0420 0.0430 0.0340 0.0340 25,464 -0.01(-19.24%)
Nov 06, 2019 0.0405 0.0421 0.0350 0.0421 23,800 +0.00(+2.93%)
Nov 05, 2019 0.0330 0.0425 0.0290 0.0409 138,600 +0.01(+29.02%)
Nov 04, 2019 0.0430 0.0430 0.0317 0.0317 54,000 -0.01(-14.09%)
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.