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 -0.0004 (-0.69%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 15, 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 31, 2023 0.1129 0.1239 0.0714 0.0965 59,760 -0.00(-3.50%)
Oct 30, 2023 0.1307 0.1307 0.1000 0.1000 26,631 -0.02(-14.60%)
Oct 27, 2023 0.1307 0.1307 0.1050 0.1171 4,313 +0.00(+3.17%)
Oct 26, 2023 0.1052 0.1221 0.1052 0.1135 13,010 -0.02(-11.88%)
Oct 25, 2023 0.1084 0.1288 0.1084 0.1288 15,091 +0.00(+1.02%)
Oct 24, 2023 0.1560 0.1560 0.1275 0.1275 3,202 -0.01(-7.81%)
Oct 23, 2023 0.1377 0.1383 0.1377 0.1383 16,608 +0.01(+7.29%)
Oct 19, 2023 0.1289 0 +0.01(+6.62%)
Oct 18, 2023 0.1354 0.1450 0.1209 0.1209 8,698 -0.03(-19.40%)
Oct 17, 2023 0.1500 0.1500 0.1343 0.1500 34,202 +0.02(+13.72%)
Oct 16, 2023 0.1231 0.1352 0.1231 0.1319 4,410 +0.01(+5.10%)
Oct 13, 2023 0.1490 0.1490 0.1255 0.1255 10,822 -0.01(-9.84%)
Oct 12, 2023 0.1370 0.1392 0.1231 0.1392 2,420 +0.02(+13.08%)
Oct 11, 2023 0.1472 0.1500 0.1231 0.1231 27,369 -0.02(-12.07%)
Oct 10, 2023 0.1400 0.1400 0.1380 0.1400 840 -0.01(-8.20%)
Oct 09, 2023 0.1525 0.1525 0.1525 0.1525 172 +0.02(+17.31%)
Oct 06, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-6.14%)
Oct 05, 2023 0.1401 0.1561 0.1385 0.1385 22,850 -0.01(-6.73%)
Oct 04, 2023 0.1690 0.1690 0.1485 0.1485 1,550 +0.00(+1.85%)
Oct 03, 2023 0.1231 0.1509 0.1231 0.1458 2,000 -0.00(-2.99%)
Oct 02, 2023 0.1503 0.1503 0.1300 0.1503 656 -0.00(-0.73%)
Sep 29, 2023 0.1231 0.1514 0.1231 0.1514 2,701 +0.00(+0.93%)
Sep 27, 2023 0.1500 0 +0.00(+1.76%)
Sep 26, 2023 0.1474 0.1474 0.1474 0.1474 5,090 -0.00(-1.73%)
Sep 25, 2023 0.1450 0.1570 0.1500 0.1500 982 -0.02(-9.09%)
Sep 22, 2023 0.1650 0.1650 0.1650 0.1650 200 -0.01(-5.71%)
Sep 20, 2023 0.1750 0 +0.03(+16.74%)
Sep 19, 2023 0.1490 0.1716 0.1490 0.1499 8,089 -0.02(-9.59%)
Sep 18, 2023 0.1743 0.1750 0.1588 0.1658 9,758 +0.02(+14.03%)
Sep 15, 2023 0.1464 0.1464 0.1454 0.1454 420 -0.01(-6.68%)
Sep 14, 2023 0.1750 0.1750 0.1529 0.1558 15,125 -0.01(-5.52%)
Sep 13, 2023 0.1450 0.1649 0.1450 0.1649 5,849 +0.01(+9.86%)
Sep 12, 2023 0.1231 0.1501 0.1231 0.1501 710 -0.01(-3.72%)
Sep 11, 2023 0.1369 0.1559 0.1300 0.1559 74,835 +0.01(+9.25%)
Sep 08, 2023 0.1432 0.1581 0.1403 0.1427 6,089 -0.01(-4.87%)
Sep 07, 2023 0.1500 0.1500 0.1391 0.1500 1,217 +0.01(+7.84%)
Sep 06, 2023 0.1318 0.1400 0.1300 0.1391 7,800 -0.02(-10.26%)
Sep 05, 2023 0.1794 0.1794 0.1500 0.1550 25,365 +0.01(+3.33%)
Sep 01, 2023 0.1500 0.1500 0.1500 0.1500 5,900 -0.03(-17.13%)
Aug 31, 2023 0.1550 0.1888 0.1500 0.1810 7,413 +0.03(+20.67%)
Aug 30, 2023 0.1550 0.1550 0.1500 0.1500 2,850 +0.01(+3.45%)
Aug 29, 2023 0.1781 0.1795 0.1365 0.1450 8,852 -0.05(-24.87%)
Aug 28, 2023 0.2310 0.2310 0.1727 0.1930 3,527 +0.04(+28.67%)
Aug 25, 2023 0.1500 0.1500 0.1500 0.1500 240 -0.01(-5.24%)
Aug 24, 2023 0.1585 0.1868 0.1583 0.1583 2,775 -0.02(-9.54%)
Aug 23, 2023 0.1815 0.1815 0.1750 0.1750 510 +0.00(+2.94%)
Aug 22, 2023 0.1700 0.1700 0.1700 0.1700 400 -0.02(-11.37%)
Aug 21, 2023 0.1776 0.1958 0.1750 0.1918 10,460 +0.03(+16.17%)
Aug 18, 2023 0.1500 0.1651 0.1500 0.1651 15,205 +0.01(+7.21%)
Aug 17, 2023 0.1540 0.1540 0.1540 0.1540 1,445 -0.03(-16.98%)
Aug 16, 2023 0.1930 0.1930 0.1855 0.1855 500 -0.01(-3.84%)
Aug 15, 2023 0.1500 0.1929 0.1500 0.1929 10,900 +0.02(+10.86%)
Aug 14, 2023 0.1500 0.1740 0.1500 0.1740 14,101 +0.01(+5.90%)
Aug 11, 2023 0.1011 0.1825 0.1011 0.1643 32,487 +0.01(+8.81%)
Aug 10, 2023 0.1510 0.1543 0.1381 0.1510 53,943 +0.02(+13.45%)
Aug 09, 2023 0.1183 0.1331 0.1183 0.1331 738 +0.02(+14.45%)
Aug 08, 2023 0.1163 0.1163 0.1163 0.1163 110 -0.00(-2.35%)
Aug 07, 2023 0.1370 0.1370 0.1191 0.1191 5,877 -0.02(-13.00%)
Aug 04, 2023 0.1140 0.1369 0.1136 0.1369 46,279 -0.00(-0.07%)
Aug 03, 2023 0.1370 0.1370 0.1370 0.1370 970 +0.12(+705.88%)
Jul 11, 2023 0.0170 0 -0.00(-5.56%)
Jul 10, 2023 0.0180 0.0189 0.0180 0.0180 57,950 +0.00(+0.00%)
Jul 07, 2023 0.0150 0.0187 0.0150 0.0180 175,523 +0.00(+11.11%)
Jul 06, 2023 0.0162 0.0220 0.0162 0.0162 32,600 -0.00(-8.99%)
Jul 05, 2023 0.0150 0.0188 0.0150 0.0178 235,875 -0.00(-3.26%)
Jul 03, 2023 0.0174 0.0184 0.0174 0.0184 28,000 +0.00(+11.52%)
Jun 30, 2023 0.0188 0.0189 0.0150 0.0165 91,200 -0.00(-10.81%)
Jun 29, 2023 0.0185 0.0185 0.0185 0.0185 15,600 -0.00(-1.60%)
Jun 28, 2023 0.0168 0.0188 0.0150 0.0188 1,750 +0.00(+25.33%)
Jun 27, 2023 0.0252 0.0252 0.0150 0.0150 1,218,020 -0.00(-21.47%)
Jun 26, 2023 0.0192 0.0192 0.0190 0.0191 11,115 +0.00(+0.53%)
Jun 23, 2023 0.0190 0.0190 0.0190 0.0190 247,640 +0.00(+0.00%)
Jun 22, 2023 0.0190 0.0190 0.0174 0.0190 36,415 +0.00(+9.20%)
Jun 21, 2023 0.0174 0.0174 0.0174 0.0174 2,700 +0.00(+10.13%)
Jun 20, 2023 0.0220 0.0224 0.0158 0.0158 51,730 -0.01(-29.78%)
Jun 16, 2023 0.0225 0.0225 0.0220 0.0225 190,090 +0.00(+0.45%)
Jun 15, 2023 0.0200 0.0224 0.0190 0.0224 174,910 -0.00(-0.88%)
May 08, 2023 0.0224 0.0230 0.0211 0.0226 121,385 +0.00(+0.00%)
May 05, 2023 0.0230 0.0230 0.0212 0.0226 110,088 -0.00(-1.31%)
May 04, 2023 0.0255 0.0255 0.0200 0.0229 73,220 -0.00(-13.58%)
May 03, 2023 0.0274 0.0274 0.0250 0.0265 7,600 -0.00(-2.57%)
May 02, 2023 0.0251 0.0272 0.0250 0.0272 116,445 +0.00(+8.37%)
May 01, 2023 0.0295 0.0295 0.0220 0.0251 24,600 -0.00(-2.33%)
Apr 28, 2023 0.0251 0.0289 0.0251 0.0257 81,908 -0.00(-11.38%)
Apr 27, 2023 0.0296 0.0296 0.0251 0.0290 1,702 -0.00(-1.69%)
Apr 26, 2023 0.0300 0.0300 0.0256 0.0295 51,846 +0.00(+4.24%)
Apr 25, 2023 0.0301 0.0301 0.0283 0.0283 7,000 -0.00(-0.35%)
Apr 24, 2023 0.0284 0.0284 0.0284 0.0284 1,164 +0.00(+12.70%)
Apr 21, 2023 0.0297 0.0297 0.0252 0.0252 84,950 -0.00(-15.15%)
Apr 20, 2023 0.0252 0.0298 0.0252 0.0297 28,118 +0.00(+0.34%)
Apr 19, 2023 0.0275 0.0299 0.0275 0.0296 15,000 -0.00(-1.00%)
Apr 18, 2023 0.0251 0.0299 0.0251 0.0299 23,344 -0.00(-1.97%)
Apr 17, 2023 0.0255 0.0305 0.0253 0.0305 50,195 +0.00(+9.71%)
Apr 13, 2023 0.0278 0 -0.00(-0.36%)
Apr 12, 2023 0.0304 0.0304 0.0252 0.0279 42,438 +0.00(+11.60%)
Apr 11, 2023 0.0250 0.0310 0.0250 0.0250 7,087 -0.00(-10.07%)
Apr 10, 2023 0.0280 0.0300 0.0251 0.0278 30,597 +0.00(+9.45%)
Apr 06, 2023 0.0310 0.0310 0.0254 0.0254 7,508 +0.00(+1.20%)
Apr 05, 2023 0.0310 0.0310 0.0251 0.0251 8,000 -0.01(-17.43%)
Apr 04, 2023 0.0310 0.0310 0.0304 0.0304 1,650 +0.00(+16.48%)
Apr 03, 2023 0.0304 0.0304 0.0259 0.0261 11,603 -0.00(-5.09%)
Mar 31, 2023 0.0310 0.0310 0.0257 0.0275 45,301 -0.00(-9.54%)
Mar 30, 2023 0.0310 0.0310 0.0250 0.0304 37,825 +0.00(+1.33%)
Mar 29, 2023 0.0300 0.0301 0.0255 0.0300 42,297 +0.00(+18.11%)
Mar 28, 2023 0.0291 0.0291 0.0252 0.0254 67,450 -0.00(-13.90%)
Mar 27, 2023 0.0244 0.0300 0.0244 0.0295 71,128 +0.00(+1.37%)
Mar 24, 2023 0.0280 0.0291 0.0280 0.0291 32,000 -0.00(-2.68%)
Mar 23, 2023 0.0300 0.0300 0.0299 0.0299 2,333 +0.00(+0.00%)
Mar 22, 2023 0.0280 0.0300 0.0280 0.0299 64,100 +0.00(+6.79%)
Mar 21, 2023 0.0246 0.0292 0.0246 0.0280 50,713 -0.00(-6.67%)
Mar 20, 2023 0.0272 0.0300 0.0265 0.0300 31,230 +0.00(+3.45%)
Mar 17, 2023 0.0290 0.0300 0.0280 0.0290 3,011 -0.00(-3.01%)
Mar 16, 2023 0.0300 0.0300 0.0280 0.0299 5,420 -0.00(-0.33%)
Mar 15, 2023 0.0300 0.0300 0.0300 0.0300 13,100 +0.00(+2.04%)
Mar 14, 2023 0.0300 0.0309 0.0294 0.0294 32,904 -0.00(-4.85%)
Mar 13, 2023 0.0309 0.0311 0.0281 0.0309 228,601 +0.00(+7.67%)
Mar 10, 2023 0.0300 0.0333 0.0283 0.0287 126,975 -0.00(-4.33%)
Mar 09, 2023 0.0315 0.0318 0.0300 0.0300 86,510 -0.00(-4.76%)
Mar 08, 2023 0.0316 0.0316 0.0315 0.0315 3,000 +0.00(+2.94%)
Mar 07, 2023 0.0306 0.0306 0.0306 0.0306 250 +0.00(+6.25%)
Mar 06, 2023 0.0283 0.0334 0.0283 0.0288 32,752 -0.00(-0.35%)
Mar 03, 2023 0.0309 0.0337 0.0289 0.0289 5,870 -0.00(-12.42%)
Mar 02, 2023 0.0329 0.0330 0.0287 0.0330 15,555 +0.00(+14.19%)
Mar 01, 2023 0.0361 0.0361 0.0289 0.0289 27,250 -0.00(-1.70%)
Feb 28, 2023 0.0344 0.0344 0.0280 0.0294 115,501 -0.00(-12.76%)
Feb 27, 2023 0.0300 0.0338 0.0290 0.0337 99,099 +0.00(+8.36%)
Feb 24, 2023 0.0311 0.0311 0.0311 0.0311 13,000 -0.00(-8.53%)
Feb 23, 2023 0.0330 0.0341 0.0297 0.0340 106,292 +0.00(+3.03%)
Feb 22, 2023 0.0336 0.0336 0.0330 0.0330 25,670 +0.00(+0.00%)
Feb 21, 2023 0.0344 0.0344 0.0330 0.0330 23,000 -0.00(-2.94%)
Feb 17, 2023 0.0300 0.0340 0.0300 0.0340 28,563 -0.00(-0.29%)
Feb 16, 2023 0.0300 0.0341 0.0300 0.0341 9,115 +0.00(+5.90%)
Feb 15, 2023 0.0305 0.0330 0.0300 0.0322 69,242 -0.00(-0.62%)
Feb 14, 2023 0.0300 0.0400 0.0300 0.0324 8,305 -0.00(-0.92%)
Feb 13, 2023 0.0343 0.0344 0.0325 0.0327 16,925 -0.00(-5.22%)
Feb 10, 2023 0.0310 0.0345 0.0300 0.0345 128,021 +0.00(+0.88%)
Feb 09, 2023 0.0376 0.0376 0.0310 0.0342 27,655 +0.00(+5.88%)
Feb 08, 2023 0.0323 0.0323 0.0323 0.0323 168 +0.00(+4.19%)
Feb 07, 2023 0.0287 0.0370 0.0287 0.0310 56,794 -0.00(-8.55%)
Feb 06, 2023 0.0287 0.0339 0.0287 0.0339 85,600 +0.00(+3.99%)
Feb 03, 2023 0.0340 0.0354 0.0326 0.0326 128,087 +0.00(+0.31%)
Feb 02, 2023 0.0340 0.0340 0.0310 0.0325 36,087 -0.00(-2.40%)
Feb 01, 2023 0.0310 0.0333 0.0310 0.0333 21,000 +0.00(+2.78%)
Jan 31, 2023 0.0322 0.0324 0.0322 0.0324 11,300 -0.00(-1.52%)
Jan 30, 2023 0.0338 0.0338 0.0300 0.0329 31,640 -0.00(-3.24%)
Jan 27, 2023 0.0321 0.0340 0.0320 0.0340 9,692 +0.00(+10.39%)
Jan 26, 2023 0.0340 0.0340 0.0308 0.0308 1,200 -0.00(-6.67%)
Jan 25, 2023 0.0336 0.0336 0.0301 0.0330 7,000 +0.00(+1.23%)
Jan 24, 2023 0.0343 0.0343 0.0301 0.0326 8,150 +0.00(+0.93%)
Jan 23, 2023 0.0314 0.0343 0.0301 0.0323 23,143 -0.00(-4.72%)
Jan 20, 2023 0.0300 0.0348 0.0300 0.0339 88,800 +0.00(+13.00%)
Jan 19, 2023 0.0300 0.0341 0.0300 0.0300 11,533 -0.00(-1.96%)
Jan 18, 2023 0.0303 0.0325 0.0300 0.0306 9,000 -0.00(-4.38%)
Jan 17, 2023 0.0355 0.0355 0.0320 0.0320 9,500 -0.00(-9.86%)
Jan 13, 2023 0.0270 0.0355 0.0270 0.0355 125,129 +0.00(+1.43%)
Jan 12, 2023 0.0300 0.0350 0.0300 0.0350 6,570 +0.00(+2.94%)
Jan 11, 2023 0.0328 0.0340 0.0328 0.0340 1,200 -0.00(-2.30%)
Jan 10, 2023 0.0348 0.0350 0.0287 0.0348 10,800 +0.00(+10.48%)
Jan 09, 2023 0.0346 0.0346 0.0287 0.0315 17,633 -0.00(-1.56%)
Jan 06, 2023 0.0289 0.0320 0.0287 0.0320 99,300 -0.00(-3.32%)
Jan 05, 2023 0.0260 0.0339 0.0260 0.0331 9,992 +0.00(+8.52%)
Jan 04, 2023 0.0337 0.0337 0.0259 0.0305 156,228 +0.00(+4.10%)
Jan 03, 2023 0.0344 0.0344 0.0290 0.0293 58,745 -0.00(-4.87%)
Dec 30, 2022 0.0230 0.0338 0.0230 0.0308 262,979 +0.00(+4.41%)
Dec 29, 2022 0.0230 0.0315 0.0230 0.0295 103,465 +0.00(+4.98%)
Dec 28, 2022 0.0300 0.0340 0.0281 0.0281 73,188 -0.00(-6.33%)
Dec 27, 2022 0.0300 0.0322 0.0300 0.0300 21,689 -0.00(-5.96%)
Dec 23, 2022 0.0270 0.0330 0.0270 0.0319 28,012 +0.00(+11.54%)
Dec 22, 2022 0.0323 0.0323 0.0286 0.0286 120,950 -0.00(-6.54%)
Dec 21, 2022 0.0319 0.0319 0.0306 0.0306 3,270 -0.00(-5.56%)
Dec 20, 2022 0.0369 0.0369 0.0302 0.0324 1,925 +0.00(+2.86%)
Dec 19, 2022 0.0328 0.0331 0.0300 0.0315 2,420 -0.00(-6.80%)
Dec 16, 2022 0.0338 0.0350 0.0316 0.0338 28,007 -0.00(-3.43%)
Dec 15, 2022 0.0350 0.0360 0.0350 0.0350 69,000 +0.00(+0.00%)
Dec 14, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-1.41%)
Dec 13, 2022 0.0350 0.0356 0.0350 0.0355 29,858 +0.00(+1.43%)
Dec 12, 2022 0.0341 0.0360 0.0300 0.0350 72,837 -0.00(-4.63%)
Dec 09, 2022 0.0350 0.0379 0.0350 0.0367 16,251 -0.00(-5.17%)
Dec 08, 2022 0.0385 0.0400 0.0350 0.0387 12,830 +0.00(+10.57%)
Dec 07, 2022 0.0381 0.0400 0.0350 0.0350 212,674 +0.00(+0.29%)
Dec 05, 2022 0.0349 10,988 +0.00(+6.73%)
Dec 02, 2022 0.0316 0.0353 0.0316 0.0327 76,553 +0.00(+12.37%)
Dec 01, 2022 0.0340 0.0345 0.0291 0.0291 75,593 -0.00(-13.65%)
Nov 30, 2022 0.0289 0.0341 0.0289 0.0337 42,632 +0.00(+16.61%)
Nov 29, 2022 0.0351 0.0351 0.0289 0.0289 233,505 -0.00(-11.89%)
Nov 28, 2022 0.0342 0.0390 0.0294 0.0328 24,935 -0.01(-14.81%)
Nov 25, 2022 0.0355 0.0385 0.0355 0.0385 26,750 +0.00(+6.06%)
Nov 23, 2022 0.0369 0.0375 0.0360 0.0363 13,160 -0.00(-0.27%)
Nov 22, 2022 0.0320 0.0364 0.0317 0.0364 4,101 +0.00(+0.55%)
Nov 21, 2022 0.0301 0.0372 0.0240 0.0362 186,966 -0.00(-4.74%)
Nov 18, 2022 0.0374 0.0380 0.0338 0.0380 53,480 +0.00(+4.40%)
Nov 17, 2022 0.0287 0.0381 0.0287 0.0364 22,026 +0.00(+13.75%)
Nov 16, 2022 0.0390 0.0390 0.0320 0.0320 116,186 -0.00(-5.88%)
Nov 15, 2022 0.0340 0.0375 0.0320 0.0340 88,629 +0.00(+0.59%)
Nov 14, 2022 0.0310 0.0389 0.0303 0.0338 198,060 +0.00(+10.10%)
Nov 11, 2022 0.0270 0.0389 0.0270 0.0307 41,300 -0.00(-3.15%)
Nov 10, 2022 0.0293 0.0343 0.0293 0.0317 92,555 +0.00(+5.32%)
Nov 09, 2022 0.0319 0.0319 0.0301 0.0301 67,595 -0.00(-5.05%)
Nov 08, 2022 0.0300 0.0381 0.0300 0.0317 442,310 +0.00(+5.67%)
Nov 07, 2022 0.0300 0.0300 0.0300 0.0300 200 +0.00(+0.00%)
Nov 04, 2022 0.0280 0.0300 0.0258 0.0300 52,200 +0.00(+5.26%)
Nov 03, 2022 0.0297 0.0297 0.0208 0.0285 1,977,680 -0.00(-4.04%)
Nov 02, 2022 0.0238 0.0390 0.0238 0.0297 8,850 -0.00(-0.34%)
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.