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

G6 Materials Corp (OP: GPHBF )

0.0575 -0.0097 (-14.43%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 10, 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 (%)
Oct 29, 2021 0.1180 0.1250 0.1180 0.1212 100,058 -0.00(-3.04%)
Oct 28, 2021 0.1260 0.1260 0.1200 0.1250 23,137 -0.00(-1.11%)
Oct 27, 2021 0.1312 0.1313 0.1206 0.1264 67,697 +0.00(+1.12%)
Oct 26, 2021 0.1191 0.1250 144,774 -0.01(-3.85%)
Oct 25, 2021 0.1180 0.1305 0.1180 0.1300 69,192 -0.00(-0.31%)
Oct 22, 2021 0.1320 0.1348 0.1212 0.1304 188,380 +0.00(+2.19%)
Oct 21, 2021 0.1279 0.1400 0.1208 0.1276 157,862 -0.01(-6.11%)
Oct 20, 2021 0.1403 0.1500 0.1255 0.1359 52,075 +0.01(+4.54%)
Oct 19, 2021 0.1300 0.1375 0.1272 0.1300 98,370 +0.00(+0.00%)
Oct 18, 2021 0.1370 0.1400 0.1300 0.1300 111,614 -0.01(-5.32%)
Oct 15, 2021 0.1370 0.1400 0.1370 0.1373 48,427 +0.00(+2.46%)
Oct 14, 2021 0.1300 0.1400 0.1300 0.1340 55,900 -0.01(-4.29%)
Oct 13, 2021 0.1400 0.1500 0.1300 0.1400 133,012 +0.00(+1.45%)
Oct 12, 2021 0.1514 0.1514 0.1316 0.1380 144,571 +0.01(+6.15%)
Oct 11, 2021 0.1440 0.1450 0.1268 0.1300 31,760 -0.01(-7.60%)
Oct 08, 2021 0.1442 0.1442 0.1264 0.1407 23,736 +0.00(+1.96%)
Oct 07, 2021 0.1406 0.1425 0.1380 0.1380 38,816 -0.00(-2.13%)
Oct 06, 2021 0.1435 0.1435 0.1383 0.1410 16,470 +0.00(+1.51%)
Oct 05, 2021 0.1600 0.1600 0.1311 0.1389 75,488 +0.00(+0.29%)
Oct 04, 2021 0.1399 0.1520 0.1300 0.1385 40,450 +0.01(+9.40%)
Oct 01, 2021 0.1425 0.1425 0.1265 0.1266 58,015 -0.02(-10.97%)
Sep 30, 2021 0.1500 0.1600 0.1255 0.1422 192,473 -0.00(-1.93%)
Sep 29, 2021 0.1460 0.1500 0.1350 0.1450 81,780 +0.01(+6.07%)
Sep 28, 2021 0.1220 0.1367 0.1200 0.1367 46,393 +0.01(+11.32%)
Sep 27, 2021 0.1232 0.1334 0.1182 0.1228 176,449 +0.01(+5.86%)
Sep 24, 2021 0.1160 0.1231 0.1160 0.1160 104,062 +0.00(+0.00%)
Sep 23, 2021 0.1380 0.1380 0.1160 0.1160 204,523 -0.01(-7.86%)
Sep 22, 2021 0.1092 0.1263 0.1092 0.1259 92,358 +0.00(+0.72%)
Sep 21, 2021 0.1254 0.1289 0.1122 0.1250 111,486 -0.00(-0.16%)
Sep 20, 2021 0.1240 0.1253 0.1165 0.1252 164,105 +0.00(+0.81%)
Sep 17, 2021 0.1238 0.1320 0.1211 0.1242 31,012 -0.00(-2.13%)
Sep 16, 2021 0.1167 0.1278 0.1167 0.1269 11,525 -0.00(-0.16%)
Sep 15, 2021 0.1288 0.1288 0.1163 0.1271 42,073 +0.00(+0.79%)
Sep 14, 2021 0.1227 0.1269 0.1200 0.1261 68,078 -0.00(-0.32%)
Sep 13, 2021 0.1264 0.1269 0.1195 0.1265 106,073 -0.00(-0.16%)
Sep 10, 2021 0.1244 0.1480 0.1244 0.1267 173,000 -0.01(-5.80%)
Sep 09, 2021 0.1489 0.1489 0.1251 0.1345 161,170 -0.00(-3.03%)
Sep 08, 2021 0.1335 0.1400 0.1249 0.1387 115,389 +0.00(+2.51%)
Sep 07, 2021 0.1630 0.1640 0.1340 0.1353 126,437 -0.01(-9.68%)
Sep 03, 2021 0.1396 0.1500 0.1291 0.1498 87,583 +0.01(+6.62%)
Sep 02, 2021 0.1506 0.1506 0.1374 0.1405 38,545 -0.00(-2.84%)
Sep 01, 2021 0.1560 0.1560 0.1380 0.1446 216,344 +0.01(+4.25%)
Aug 31, 2021 0.1400 0.1400 0.1300 0.1387 232,702 +0.00(+2.74%)
Aug 30, 2021 0.1254 0.1400 0.1254 0.1350 105,581 +0.00(+2.58%)
Aug 27, 2021 0.1400 0.1400 0.1290 0.1316 270,373 +0.00(+1.23%)
Aug 26, 2021 0.1281 0.1315 0.1218 0.1300 364,375 +0.01(+8.42%)
Aug 25, 2021 0.1150 0.1200 0.1108 0.1199 268,443 +0.00(+0.93%)
Aug 24, 2021 0.1200 0.1205 0.1100 0.1188 139,528 +0.00(+3.21%)
Aug 23, 2021 0.1100 0.1151 0.1100 0.1151 57,079 +0.00(+1.50%)
Aug 20, 2021 0.1175 0.1240 0.1090 0.1134 97,803 +0.00(+0.00%)
Aug 19, 2021 0.1105 0.1177 0.1100 0.1134 44,338 -0.00(-1.39%)
Aug 18, 2021 0.1095 0.1191 0.1062 0.1150 146,584 +0.00(+0.17%)
Aug 17, 2021 0.1160 0.1189 0.1100 0.1148 90,960 -0.00(-0.17%)
Aug 16, 2021 0.1144 0.1298 0.1104 0.1150 79,969 -0.01(-9.73%)
Aug 13, 2021 0.1178 0.1299 0.1178 0.1274 24,000 +0.01(+6.17%)
Aug 12, 2021 0.1140 0.1300 0.1140 0.1200 145,244 -0.00(-2.76%)
Aug 11, 2021 0.1100 0.1300 0.1100 0.1234 191,994 +0.01(+5.83%)
Aug 10, 2021 0.1145 0.1166 0.1109 0.1166 93,331 +0.00(+4.11%)
Aug 09, 2021 0.1310 0.1310 0.1100 0.1120 109,339 -0.01(-6.12%)
Aug 06, 2021 0.1164 0.1201 0.1122 0.1193 93,968 +0.01(+6.33%)
Aug 05, 2021 0.1210 0.1225 0.1122 0.1122 72,817 -0.00(-3.19%)
Aug 04, 2021 0.1135 0.1219 0.1135 0.1159 152,306 -0.01(-6.98%)
Aug 03, 2021 0.1245 0.1247 0.1135 0.1246 24,144 +0.01(+11.05%)
Aug 02, 2021 0.1311 0.1379 0.1100 0.1122 45,977 -0.01(-6.50%)
Jul 30, 2021 0.1167 0.1200 0.1122 0.1200 61,311 +0.00(+2.92%)
Jul 29, 2021 0.1213 0.1213 0.1100 0.1166 56,334 +0.00(+3.19%)
Jul 28, 2021 0.1109 0.1233 0.1108 0.1130 31,131 -0.00(-1.74%)
Jul 27, 2021 0.1200 0.1238 0.1146 0.1150 147,104 -0.01(-7.26%)
Jul 26, 2021 0.1243 0.1243 0.1120 0.1240 282,340 +0.01(+7.17%)
Jul 23, 2021 0.1284 0.1309 0.1107 0.1157 106,497 +0.00(+0.96%)
Jul 22, 2021 0.1122 0.1317 0.1122 0.1146 115,757 -0.01(-11.09%)
Jul 21, 2021 0.1185 0.1300 0.1111 0.1289 78,561 +0.01(+12.09%)
Jul 20, 2021 0.1270 0.1270 0.1100 0.1150 94,453 -0.00(-1.46%)
Jul 19, 2021 0.1070 0.1360 0.1070 0.1167 107,513 -0.00(-1.52%)
Jul 16, 2021 0.1232 0.1293 0.1150 0.1185 68,081 -0.00(-2.15%)
Jul 15, 2021 0.1173 0.1275 0.1170 0.1211 70,100 -0.00(-2.02%)
Jul 14, 2021 0.1415 0.1415 0.1234 0.1236 112,272 +0.00(+0.32%)
Jul 13, 2021 0.1368 0.1368 0.1181 0.1232 176,856 +0.00(+3.70%)
Jul 12, 2021 0.1152 0.1350 0.1152 0.1188 99,930 -0.01(-8.40%)
Jul 09, 2021 0.1201 0.1350 0.1200 0.1297 38,562 -0.00(-2.19%)
Jul 08, 2021 0.1200 0.1326 0.1181 0.1326 162,258 +0.01(+4.00%)
Jul 07, 2021 0.1246 0.1286 0.1234 0.1275 52,053 -0.00(-1.32%)
Jul 06, 2021 0.1186 0.1441 0.1180 0.1292 370,123 +0.01(+5.81%)
Jul 02, 2021 0.1310 0.1310 0.1209 0.1221 90,582 -0.01(-6.08%)
Jul 01, 2021 0.1264 0.1350 0.1190 0.1300 57,904 +0.00(+0.00%)
Jun 30, 2021 0.1342 0.1342 0.1241 0.1300 138,829 +0.01(+6.91%)
Jun 29, 2021 0.1122 0.1248 0.1100 0.1216 91,983 -0.00(-1.14%)
Jun 28, 2021 0.1266 0.1266 0.1135 0.1230 70,353 +0.01(+4.33%)
Jun 25, 2021 0.1160 0.1231 0.1138 0.1179 132,939 -0.00(-4.07%)
Jun 24, 2021 0.1310 0.1318 0.1180 0.1229 623,373 -0.01(-5.46%)
Jun 23, 2021 0.1321 0.1321 0.1210 0.1300 90,258 +0.01(+4.00%)
Jun 22, 2021 0.1300 0.1301 0.1211 0.1250 42,091 -0.01(-3.85%)
Jun 21, 2021 0.1340 0.1340 0.1200 0.1300 130,558 +0.00(+0.78%)
Jun 18, 2021 0.1300 0.1349 0.1208 0.1290 169,391 -0.00(-0.77%)
Jun 17, 2021 0.1203 0.1306 0.1203 0.1300 118,358 +0.00(+1.56%)
Jun 16, 2021 0.1363 0.1363 0.1269 0.1280 117,580 -0.00(-1.54%)
Jun 15, 2021 0.1206 0.1320 0.1206 0.1300 83,683 -0.00(-1.37%)
Jun 14, 2021 0.1214 0.1440 0.1214 0.1318 165,293 -0.00(-0.30%)
Jun 11, 2021 0.1372 0.1445 0.1216 0.1322 177,488 +0.01(+7.57%)
Jun 10, 2021 0.1330 0.1330 0.1229 0.1229 271,003 -0.01(-7.32%)
Jun 09, 2021 0.1300 0.1418 0.1273 0.1326 229,486 -0.00(-0.30%)
Jun 08, 2021 0.1363 0.1450 0.1300 0.1330 191,412 -0.00(-2.42%)
Jun 07, 2021 0.1570 0.1570 0.1340 0.1363 210,406 -0.01(-5.35%)
Jun 04, 2021 0.1541 0.1541 0.1400 0.1440 148,944 +0.00(+0.00%)
Jun 03, 2021 0.1477 0.1493 0.1477 0.1440 123,086 +0.00(+2.86%)
Jun 02, 2021 0.1335 0.1457 0.1310 0.1400 75,158 -0.00(-1.55%)
Jun 01, 2021 0.1440 0.1547 0.1401 0.1422 148,130 -0.00(-3.27%)
May 28, 2021 0.1380 0.1470 0.1380 0.1470 110,333 +0.01(+5.00%)
May 27, 2021 0.1420 0.1425 0.1380 0.1400 134,414 -0.00(-1.75%)
May 26, 2021 0.1473 0.1473 0.1392 0.1425 51,979 -0.00(-3.32%)
May 25, 2021 0.1479 0.1479 0.1405 0.1474 98,150 +0.00(+2.01%)
May 24, 2021 0.1400 0.1496 0.1380 0.1445 205,329 -0.00(-2.17%)
May 21, 2021 0.1516 0.1542 0.1406 0.1477 107,575 -0.00(-0.61%)
May 20, 2021 0.1430 0.1539 0.1400 0.1486 125,690 +0.00(+1.85%)
May 19, 2021 0.1496 0.1496 0.1400 0.1459 397,985 +0.01(+3.55%)
May 18, 2021 0.1383 0.1495 0.1355 0.1409 93,281 +0.00(+0.64%)
May 17, 2021 0.1470 0.1495 0.1361 0.1400 245,005 -0.00(-3.45%)
May 14, 2021 0.1620 0.1620 0.1395 0.1450 96,824 -0.00(-2.62%)
May 13, 2021 0.1415 0.1575 0.1349 0.1489 163,129 +0.01(+5.45%)
May 12, 2021 0.1405 0.1412 0.1314 0.1412 122,987 +0.00(+0.86%)
May 11, 2021 0.1500 0.1600 0.1400 0.1400 442,264 -0.01(-6.67%)
May 10, 2021 0.1735 0.1735 0.1416 0.1500 349,806 -0.01(-6.25%)
May 07, 2021 0.1560 0.1600 0.1475 0.1600 267,700 +0.00(+2.24%)
May 06, 2021 0.1400 0.1610 0.1400 0.1565 240,293 +0.00(+1.16%)
May 05, 2021 0.1790 0.1790 0.1460 0.1547 272,406 -0.01(-7.03%)
May 04, 2021 0.1830 0.1830 0.1629 0.1664 106,526 +0.00(+2.15%)
May 03, 2021 0.1440 0.1770 0.1440 0.1629 339,995 -0.00(-0.37%)
Apr 30, 2021 0.1645 0.1680 0.1490 0.1635 604,700 -0.00(-0.61%)
Apr 29, 2021 0.1680 0.1680 0.1505 0.1645 134,638 +0.00(+1.54%)
Apr 28, 2021 0.1663 0.1665 0.1537 0.1620 39,214 +0.01(+3.98%)
Apr 27, 2021 0.1750 0.1790 0.1558 0.1558 117,475 -0.00(-1.70%)
Apr 26, 2021 0.1790 0.1859 0.1529 0.1585 283,430 -0.02(-12.62%)
Apr 23, 2021 0.1990 0.1990 0.1612 0.1814 71,600 -0.00(-1.41%)
Apr 22, 2021 0.1870 0.1890 0.1700 0.1840 127,594 +0.01(+8.24%)
Apr 21, 2021 0.1505 0.1742 0.1505 0.1700 90,783 +0.00(+0.00%)
Apr 20, 2021 0.1812 0.1812 0.1553 0.1700 161,114 -0.01(-3.90%)
Apr 19, 2021 0.1620 0.2010 0.1620 0.1769 111,165 +0.00(+0.00%)
Apr 16, 2021 0.1733 0.1889 0.1674 0.1769 277,900 +0.00(+0.68%)
Apr 15, 2021 0.1690 0.1854 0.1630 0.1757 324,579 +0.01(+3.35%)
Apr 14, 2021 0.1565 0.1750 0.1505 0.1700 94,705 +0.00(+0.00%)
Apr 13, 2021 0.1505 0.1788 0.1505 0.1700 237,665 +0.02(+9.68%)
Apr 12, 2021 0.1810 0.1810 0.1513 0.1550 240,868 -0.01(-6.00%)
Apr 09, 2021 0.1550 0.1649 0.1550 0.1649 254,000 +0.01(+6.32%)
Apr 08, 2021 0.1470 0.1650 0.1458 0.1551 113,777 -0.00(-0.58%)
Apr 07, 2021 0.1890 0.1890 0.1500 0.1560 268,204 -0.01(-7.64%)
Apr 06, 2021 0.1540 0.1769 0.1540 0.1689 386,027 -0.01(-3.71%)
Apr 05, 2021 0.1865 0.1990 0.1665 0.1754 295,117 -0.01(-5.70%)
Apr 01, 2021 0.1898 0.1990 0.1775 0.1860 351,900 -0.01(-6.53%)
Mar 31, 2021 0.1850 0.1990 0.1850 0.1990 87,961 +0.01(+4.79%)
Mar 30, 2021 0.2220 0.2220 0.1800 0.1899 236,981 +0.00(+0.90%)
Mar 29, 2021 0.2030 0.2035 0.1810 0.1882 358,665 -0.01(-7.29%)
Mar 26, 2021 0.2050 0.2143 0.1800 0.2030 382,800 +0.01(+4.26%)
Mar 25, 2021 0.1900 0.2100 0.1823 0.1947 479,776 -0.01(-2.65%)
Mar 24, 2021 0.2060 0.2229 0.1983 0.2000 728,433 -0.01(-6.32%)
Mar 23, 2021 0.2139 0.2400 0.2063 0.2135 610,620 -0.02(-9.42%)
Mar 22, 2021 0.2450 0.2519 0.2156 0.2357 348,679 -0.00(-1.22%)
Mar 19, 2021 0.2450 0.2500 0.2292 0.2386 253,700 -0.00(-0.08%)
Mar 18, 2021 0.2450 0.2555 0.2318 0.2388 187,161 -0.01(-2.53%)
Mar 17, 2021 0.2354 0.2500 0.2253 0.2450 307,733 -0.00(-0.49%)
Mar 16, 2021 0.2700 0.2700 0.2250 0.2462 260,376 +0.01(+2.71%)
Mar 15, 2021 0.2100 0.3000 0.1950 0.2397 986,407 +0.04(+22.86%)
Mar 12, 2021 0.1990 0.2363 0.1863 0.1951 1,244,000 -0.03(-13.13%)
Mar 11, 2021 0.2344 0.2553 0.2068 0.2246 1,476,350 -0.01(-4.83%)
Mar 10, 2021 0.2630 0.2649 0.2350 0.2360 491,689 -0.01(-3.75%)
Mar 09, 2021 0.2281 0.2673 0.2281 0.2452 366,709 +0.01(+5.37%)
Mar 08, 2021 0.2500 0.2565 0.2275 0.2327 567,462 +0.00(+0.87%)
Mar 05, 2021 0.2801 0.2900 0.2013 0.2307 2,065,600 -0.04(-13.63%)
Mar 04, 2021 0.3084 0.3170 0.2600 0.2671 712,098 -0.04(-11.85%)
Mar 03, 2021 0.3000 0.3340 0.2860 0.3030 1,011,887 +0.02(+5.94%)
Mar 02, 2021 0.3000 0.3000 0.2650 0.2860 557,580 +0.03(+9.66%)
Mar 01, 2021 0.2700 0.2768 0.2460 0.2608 561,050 -0.01(-4.12%)
Feb 26, 2021 0.2774 0.2774 0.2401 0.2720 430,600 +0.00(+0.74%)
Feb 25, 2021 0.2966 0.3300 0.2600 0.2700 764,536 -0.02(-5.59%)
Feb 24, 2021 0.2490 0.2900 0.2338 0.2860 760,128 +0.04(+15.42%)
Feb 23, 2021 0.2877 0.3060 0.2005 0.2478 1,707,409 -0.04(-14.55%)
Feb 22, 2021 0.3057 0.3764 0.2703 0.2900 2,634,690 +0.03(+11.54%)
Feb 19, 2021 0.1890 0.3194 0.1650 0.2600 3,838,300 +0.08(+44.44%)
Feb 18, 2021 0.1790 0.2000 0.1770 0.1800 1,675,915 +0.00(+1.58%)
Feb 17, 2021 0.1896 0.1965 0.1700 0.1772 760,528 -0.00(-1.56%)
Feb 16, 2021 0.1587 0.1851 0.1490 0.1800 2,246,703 +0.03(+18.50%)
Feb 12, 2021 0.1700 0.1700 0.1460 0.1519 366,800 +0.00(+2.84%)
Feb 11, 2021 0.1550 0.1589 0.1404 0.1477 352,904 -0.01(-5.92%)
Feb 10, 2021 0.1487 0.1740 0.1450 0.1570 213,296 +0.00(+3.09%)
Feb 09, 2021 0.1752 0.1752 0.1483 0.1523 1,045,408 -0.02(-11.45%)
Feb 08, 2021 0.1924 0.1924 0.1640 0.1720 703,219 +0.01(+5.46%)
Feb 05, 2021 0.1740 0.1740 0.1513 0.1631 922,600 +0.00(+2.13%)
Feb 04, 2021 0.1509 0.1610 0.1400 0.1597 475,989 +0.02(+13.67%)
Feb 03, 2021 0.1515 0.1530 0.1325 0.1405 305,914 +0.00(+0.36%)
Feb 02, 2021 0.1376 0.1495 0.1280 0.1400 732,841 +0.01(+9.38%)
Feb 01, 2021 0.1426 0.1530 0.1280 0.1280 596,705 -0.02(-14.67%)
Jan 29, 2021 0.1400 0.1500 0.1391 0.1500 835,900 +0.01(+7.14%)
Jan 28, 2021 0.1500 0.1610 0.1300 0.1400 819,926 -0.02(-11.39%)
Jan 27, 2021 0.1669 0.1870 0.1480 0.1580 1,520,430 -0.02(-13.66%)
Jan 26, 2021 0.1960 0.1960 0.1700 0.1830 1,161,265 -0.00(-2.35%)
Jan 25, 2021 0.1670 0.2000 0.1586 0.1874 2,146,888 +0.01(+8.39%)
Jan 22, 2021 0.1710 0.1780 0.1492 0.1729 1,276,800 +0.02(+13.82%)
Jan 21, 2021 0.1680 0.1715 0.1403 0.1519 790,391 +0.01(+3.97%)
Jan 20, 2021 0.1744 0.1810 0.1305 0.1461 2,414,930 -0.02(-12.51%)
Jan 19, 2021 0.1100 0.1807 0.0950 0.1670 5,050,502 +0.07(+71.28%)
Jan 15, 2021 0.0993 0.1010 0.0876 0.0975 279,200 +0.00(+4.28%)
Jan 14, 2021 0.0970 0.0970 0.0860 0.0935 269,512 +0.00(+3.89%)
Jan 13, 2021 0.0852 0.1010 0.0850 0.0900 198,783 +0.00(+0.00%)
Jan 12, 2021 0.0898 0.1040 0.0811 0.0900 224,802 -0.00(-4.26%)
Jan 11, 2021 0.0950 0.1000 0.0851 0.0940 201,519 -0.00(-0.53%)
Jan 08, 2021 0.1090 0.1090 0.0850 0.0945 658,300 -0.02(-14.09%)
Jan 07, 2021 0.1239 0.1250 0.1000 0.1100 1,307,040 -0.01(-5.74%)
Jan 06, 2021 0.0965 0.1243 0.0900 0.1167 2,248,380 +0.03(+40.94%)
Jan 05, 2021 0.0700 0.0929 0.0700 0.0828 698,962 +0.00(+3.50%)
Jan 04, 2021 0.0680 0.0800 0.0625 0.0800 278,434 +0.02(+25.00%)
Dec 31, 2020 0.0640 0.0640 0.0640 543,515 +0.01(+9.78%)
Dec 30, 2020 0.0536 0.0669 0.0536 0.0583 543,515 -0.01(-8.91%)
Dec 29, 2020 0.0558 0.0640 0.0499 0.0640 700,191 -0.00(-4.48%)
Dec 28, 2020 0.0494 0.0670 0.0494 0.0670 487,777 +0.02(+39.58%)
Dec 24, 2020 0.0507 0.0518 0.0480 0.0480 143,000 -0.00(-8.22%)
Dec 23, 2020 0.0556 0.0580 0.0500 0.0523 346,492 +0.00(+0.00%)
Dec 22, 2020 0.0480 0.0554 0.0470 0.0523 651,504 -0.00(-2.24%)
Dec 21, 2020 0.0459 0.0600 0.0459 0.0535 468,915 +0.00(+1.33%)
Dec 18, 2020 0.0599 0.0630 0.0510 0.0528 204,800 -0.01(-12.00%)
Dec 17, 2020 0.0601 0.0601 0.0510 0.0600 286,259 +0.00(+9.09%)
Dec 16, 2020 0.0590 0.0600 0.0529 0.0550 204,708 -0.00(-8.33%)
Dec 15, 2020 0.0513 0.0600 0.0510 0.0600 383,687 +0.00(+9.09%)
Dec 14, 2020 0.0561 0.0570 0.0500 0.0550 122,682 -0.00(-1.61%)
Dec 11, 2020 0.0500 0.0559 0.0500 0.0559 155,200 +0.01(+14.08%)
Dec 10, 2020 0.0505 0.0532 0.0490 0.0490 151,297 -0.00(-3.92%)
Dec 09, 2020 0.0597 0.0597 0.0490 0.0510 53,460 -0.00(-3.77%)
Dec 08, 2020 0.0500 0.0546 0.0470 0.0530 10,825 +0.00(+6.00%)
Dec 07, 2020 0.0563 0.0598 0.0500 0.0500 228,045 -0.01(-12.28%)
Dec 04, 2020 0.0550 0.0600 0.0501 0.0570 90,200 +0.01(+11.76%)
Dec 03, 2020 0.0491 0.0551 0.0470 0.0510 26,062 -0.00(-1.92%)
Dec 02, 2020 0.0520 0.0600 0.0500 0.0520 122,933 -0.01(-11.86%)
Dec 01, 2020 0.0580 0.0590 0.0500 0.0590 209,975 +0.00(+0.17%)
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%)
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.