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 (%)
Apr 29, 2016 0.2435 0.2730 0.2435 0.2580 55,700 +0.03(+12.17%)
Apr 28, 2016 0.2216 0.2300 0.2216 0.2300 12,000 -0.01(-4.41%)
Apr 27, 2016 0.2450 0.2450 0.2210 0.2406 115,589 -0.00(-0.08%)
Apr 26, 2016 0.2405 0.2408 0.2399 0.2408 2,500 +0.00(+0.33%)
Apr 25, 2016 0.2308 0.2436 0.2308 0.2400 23,900 +0.01(+4.35%)
Apr 22, 2016 0.2500 0.2500 0.2234 0.2300 30,000 -0.01(-6.12%)
Apr 21, 2016 0.2430 0.2730 0.2400 0.2450 65,546 -0.00(-1.21%)
Apr 20, 2016 0.2553 0.2610 0.2477 0.2480 139,300 +0.00(+1.22%)
Apr 19, 2016 0.2420 0.2514 0.2310 0.2450 51,937 -0.00(-1.61%)
Apr 18, 2016 0.2732 0.2783 0.2439 0.2490 58,182 -0.02(-7.12%)
Apr 15, 2016 0.2650 0.2870 0.2629 0.2681 98,500 -0.00(-1.07%)
Apr 14, 2016 0.3070 0.3148 0.2710 0.2710 149,300 -0.02(-7.13%)
Apr 13, 2016 0.2970 0.2970 0.2760 0.2918 37,250 -0.01(-3.25%)
Apr 12, 2016 0.3090 0.3106 0.2900 0.3016 29,106 -0.01(-2.71%)
Apr 11, 2016 0.2990 0.3100 0.2899 0.3100 91,938 +0.00(+0.10%)
Apr 08, 2016 0.3095 0.3285 0.2976 0.3097 95,650 -0.02(-4.71%)
Apr 07, 2016 0.3210 0.3300 0.3008 0.3250 34,186 +0.01(+2.39%)
Apr 06, 2016 0.3261 0.3340 0.3020 0.3174 57,074 +0.01(+2.39%)
Apr 05, 2016 0.3243 0.3281 0.2930 0.3100 156,730 -0.03(-9.36%)
Apr 04, 2016 0.3430 0.3509 0.3320 0.3420 28,653 -0.01(-1.92%)
Apr 01, 2016 0.3680 0.3680 0.3473 0.3487 41,594 +0.00(+0.81%)
Mar 31, 2016 0.3390 0.3479 0.3390 0.3459 50,183 +0.01(+2.49%)
Mar 30, 2016 0.3520 0.3690 0.3375 0.3375 121,583 -0.02(-5.96%)
Mar 29, 2016 0.3130 0.3708 0.3130 0.3589 139,315 +0.04(+12.90%)
Mar 28, 2016 0.3238 0.3475 0.3165 0.3179 183,658 +0.01(+2.55%)
Mar 24, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Mar 22, 2016 0.3000 0.3000 0.3000 0 -0.02(-5.66%)
Mar 21, 2016 0.2967 0.3180 0.2967 0.3180 1,948 -0.00(-0.84%)
Mar 18, 2016 0.3060 0.3333 0.2899 0.3207 64,855 -0.00(-1.20%)
Mar 17, 2016 0.3280 0.3290 0.3090 0.3246 26,165 -0.01(-2.52%)
Mar 16, 2016 0.3190 0.3330 0.2900 0.3330 74,830 +0.06(+21.62%)
Mar 15, 2016 0.2530 0.2894 0.2500 0.2738 71,187 +0.03(+12.81%)
Mar 14, 2016 0.2321 0.2427 0.2321 0.2427 27,005 +0.01(+5.52%)
Mar 11, 2016 0.2620 0.2652 0.2300 0.2300 24,655 -0.01(-4.96%)
Mar 10, 2016 0.2500 0.2500 0.2420 0.2420 6,200 +0.00(+0.75%)
Mar 09, 2016 0.2070 0.2402 0.2008 0.2402 17,000 +0.02(+10.28%)
Mar 08, 2016 0.2340 0.2370 0.2178 0.2178 13,960 -0.02(-8.72%)
Mar 07, 2016 0.1936 0.2386 0.1936 0.2386 474 +0.05(+27.59%)
Mar 04, 2016 0.2000 0.2010 0.1870 0.1870 8,400 -0.00(-0.85%)
Mar 03, 2016 0.1780 0.1886 0.1780 0.1886 7,000 +0.03(+17.22%)
Feb 26, 2016 0.1609 0.1609 0.1609 0 +0.00(+1.84%)
Feb 25, 2016 0.1500 0.1580 0.1500 0.1580 19,500 +0.00(+1.94%)
Feb 24, 2016 0.1558 0.1592 0.1550 0.1550 17,461 -0.01(-3.73%)
Feb 23, 2016 0.1610 0.1610 0.1610 0.1610 1,000 +0.00(+0.63%)
Feb 22, 2016 0.1407 0.1600 0.1338 0.1600 31,405 +0.01(+9.14%)
Feb 19, 2016 0.1322 0.1466 0.1285 0.1466 25,215 +0.00(+3.39%)
Feb 18, 2016 0.1260 0.1418 0.1260 0.1418 4,100 +0.01(+4.26%)
Feb 16, 2016 0.1360 0.1360 0.1360 0 -0.01(-9.15%)
Feb 12, 2016 0.1497 0.1497 0.1497 0 +0.01(+4.69%)
Feb 11, 2016 0.1430 0.1430 0.1430 0.1430 7,750 -0.01(-4.67%)
Feb 10, 2016 0.1459 0.1500 0.1421 0.1500 24,497 +0.00(+2.81%)
Feb 09, 2016 0.1468 0.1500 0.1459 0.1459 26,000 +0.01(+4.21%)
Feb 08, 2016 0.1420 0.1420 0.1400 0.1400 30,081 +0.01(+5.66%)
Feb 05, 2016 0.1400 0.1400 0.1325 0.1325 12,120 -0.01(-3.99%)
Feb 04, 2016 0.1374 0.1380 0.1374 0.1380 16,000 -0.00(-1.15%)
Feb 03, 2016 0.1580 0.1580 0.1396 0.1396 37,835 -0.02(-11.14%)
Feb 02, 2016 0.1490 0.1571 0.1490 0.1571 3,000 +0.00(+0.32%)
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.