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 (%)
Nov 30, 2023 0.1189 0.1189 0.1189 0.1189 15,000 +0.00(+0.00%)
Nov 29, 2023 0.1189 0.1189 0.1189 0.1189 5,010 +0.01(+5.31%)
Nov 28, 2023 0.1300 0.1300 0.1129 0.1129 1,750 +0.00(+2.17%)
Nov 27, 2023 0.1242 0.1242 0.1105 0.1105 8,947 +0.00(+0.00%)
Nov 22, 2023 0.1105 0 -0.01(-4.33%)
Nov 21, 2023 0.1229 0.1229 0.1155 0.1155 11,150 -0.01(-5.48%)
Nov 20, 2023 0.1300 0.1300 0.1105 0.1222 5,709 +0.01(+10.59%)
Nov 17, 2023 0.1105 0.1105 0.1105 0.1105 1,590 +0.00(+0.00%)
Nov 16, 2023 0.1105 0.1200 0.1105 0.1105 2,500 +0.00(+0.00%)
Nov 14, 2023 0.1105 0 +0.00(+0.45%)
Nov 13, 2023 0.1307 0.1307 0.1010 0.1100 1,018 -0.01(-11.08%)
Nov 10, 2023 0.1100 0.1237 0.1100 0.1237 900 +0.01(+4.56%)
Nov 09, 2023 0.1042 0.1183 0.1020 0.1183 7,700 +0.03(+31.44%)
Nov 08, 2023 0.1104 0.1192 0.0900 0.0900 31,363 -0.03(-22.28%)
Nov 06, 2023 0.1158 75 +0.01(+9.25%)
Nov 03, 2023 0.1027 0.1104 0.0950 0.1060 20,666 +0.00(+2.91%)
Nov 02, 2023 0.1155 0.1305 0.0960 0.1030 12,002 +0.00(+1.58%)
Nov 01, 2023 0.1000 0.1100 0.0731 0.1014 8,315 +0.00(+5.08%)
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%)
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.