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 (%)
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%)
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.