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

G6 Materials Corp (OP: GPHBF )

0.0675 -0.0033 (-4.66%)
Streaming Delayed Price Updated: 3:00 PM EDT, Apr 30, 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 (%)
Feb 29, 2024 0.0681 0.0681 0.0641 0.0670 12,773 +0.01(+8.59%)
Feb 28, 2024 0.0620 0.0660 0.0617 0.0617 30,257 -0.00(-3.74%)
Feb 27, 2024 0.0584 0.0641 0.0584 0.0641 500 +0.00(+6.83%)
Feb 26, 2024 0.0542 0.0629 0.0542 0.0600 10,300 +0.00(+6.19%)
Feb 23, 2024 0.0565 0.0647 0.0561 0.0565 110,290 -0.01(-10.32%)
Feb 22, 2024 0.0650 0.0704 0.0629 0.0630 14,929 -0.00(-2.33%)
Feb 21, 2024 0.0660 0.0660 0.0627 0.0645 89,148 -0.00(-1.07%)
Feb 20, 2024 0.0700 0.0719 0.0627 0.0652 11,184 -0.00(-4.12%)
Feb 16, 2024 0.0648 0.0680 0.0648 0.0680 1,484 +0.00(+1.95%)
Feb 15, 2024 0.0760 0.0760 0.0627 0.0667 14,669 -0.00(-3.19%)
Feb 14, 2024 0.0700 0.0719 0.0650 0.0689 80,845 +0.00(+6.00%)
Feb 13, 2024 0.0674 0.0674 0.0564 0.0650 1,620 +0.00(+3.67%)
Feb 12, 2024 0.0627 0.0627 0.0627 0.0627 353 -0.00(-3.54%)
Feb 09, 2024 0.0700 0.0756 0.0627 0.0650 12,436 -0.01(-8.45%)
Feb 08, 2024 0.0717 0.0717 0.0710 0.0710 4,500 -0.00(-2.87%)
Feb 07, 2024 0.0629 0.0761 0.0627 0.0731 93,827 +0.01(+14.22%)
Feb 06, 2024 0.0693 0.0693 0.0640 0.0640 6,311 -0.00(-5.74%)
Feb 05, 2024 0.0709 0.0730 0.0627 0.0679 4,795 -0.00(-2.86%)
Feb 02, 2024 0.0699 0.0770 0.0699 0.0699 4,839 +0.00(+0.00%)
Feb 01, 2024 0.0699 0.0713 0.0699 0.0699 2,230 +0.01(+18.07%)
Jan 31, 2024 0.0592 0.0760 0.0592 0.0592 6,340 -0.01(-17.89%)
Jan 30, 2024 0.0678 0.0721 0.0678 0.0721 538 -0.00(-0.41%)
Jan 29, 2024 0.0696 0.0733 0.0678 0.0724 17,435 +0.00(+0.00%)
Jan 26, 2024 0.0730 0.0730 0.0678 0.0724 2,215 +0.00(+6.78%)
Jan 25, 2024 0.0724 0.0750 0.0678 0.0678 17,946 -0.00(-5.44%)
Jan 24, 2024 0.0770 0.0770 0.0717 0.0717 5,150 -0.00(-5.91%)
Jan 23, 2024 0.0678 0.0762 0.0678 0.0762 4,830 +0.01(+12.39%)
Jan 22, 2024 0.0770 0.0770 0.0678 0.0678 2,358 -0.00(-3.14%)
Jan 19, 2024 0.0708 0.0760 0.0700 0.0700 46,524 +0.01(+11.11%)
Jan 18, 2024 0.0724 0.0724 0.0616 0.0630 1,932 +0.00(+6.78%)
Jan 17, 2024 0.0700 0.0702 0.0590 0.0590 5,515 -0.01(-10.47%)
Jan 16, 2024 0.0750 0.0789 0.0621 0.0659 41,900 +0.00(+5.95%)
Jan 12, 2024 0.0693 0.0700 0.0590 0.0622 2,263 -0.00(-7.16%)
Jan 11, 2024 0.0670 0.0670 0.0670 0.0670 100 -0.00(-1.03%)
Jan 10, 2024 0.0800 0.0800 0.0638 0.0677 67,713 -0.01(-7.13%)
Jan 09, 2024 0.0730 0.0780 0.0709 0.0729 9,119 -0.00(-4.95%)
Jan 08, 2024 0.0703 0.0767 0.0703 0.0767 2,103 +0.01(+19.47%)
Jan 05, 2024 0.0642 0.0642 0.0638 0.0642 26,731 +0.00(+0.63%)
Jan 04, 2024 0.0640 0.0640 0.0638 0.0638 1,091 -0.00(-0.47%)
Jan 03, 2024 0.0638 0.0641 0.0638 0.0641 1,685 +0.00(+3.89%)
Jan 02, 2024 0.0520 0.0642 0.0520 0.0617 16,921 -0.00(-3.89%)
Dec 29, 2023 0.0603 0.0698 0.0550 0.0642 66,075 -0.00(-0.47%)
Dec 28, 2023 0.0700 0.0700 0.0600 0.0645 99,662 -0.00(-6.93%)
Dec 27, 2023 0.0693 0.0693 0.0656 0.0693 43,220 -0.00(-1.98%)
Dec 26, 2023 0.0731 0.0734 0.0679 0.0707 39,650 +0.00(+6.80%)
Dec 22, 2023 0.0749 0.0798 0.0590 0.0662 48,266 -0.01(-8.31%)
Dec 21, 2023 0.0851 0.0956 0.0700 0.0722 49,180 -0.01(-9.75%)
Dec 20, 2023 0.1040 0.1040 0.0800 0.0800 29,269 -0.02(-20.00%)
Dec 19, 2023 0.1300 0.1300 0.1000 0.1000 34,850 +0.00(+0.00%)
Dec 18, 2023 0.0897 0.1069 0.0897 0.1000 14,710 -0.01(-6.02%)
Dec 15, 2023 0.1012 0.1069 0.0881 0.1064 22,077 +0.01(+5.35%)
Dec 14, 2023 0.1010 0.1010 0.1010 0.1010 400 -0.01(-8.18%)
Dec 12, 2023 0.1100 22 +0.00(+2.33%)
Dec 11, 2023 0.1050 0.1100 0.0998 0.1075 33,551 -0.00(-2.89%)
Dec 08, 2023 0.1050 0.1145 0.1050 0.1107 3,054 +0.01(+5.43%)
Dec 07, 2023 0.1158 0.1158 0.1050 0.1050 299 -0.01(-5.41%)
Dec 06, 2023 0.1108 0.1110 0.1108 0.1110 6,000 +0.01(+5.71%)
Dec 05, 2023 0.1300 0.1300 0.1050 0.1050 23,420 +0.00(+0.00%)
Dec 04, 2023 0.1150 0.1200 0.1050 0.1050 3,584 -0.01(-8.93%)
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.