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

G6 Materials Corp (OP: GPHBF )

0.0546 -0.0126 (-18.75%)
Streaming Delayed Price Updated: 1:30 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 (%)
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%)
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.