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 UNCHANGED
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 30, 2018 0.0950 0.0990 0.0937 0.0990 11,190 +0.00(+4.76%)
Apr 27, 2018 0.0822 0.0982 0.0822 0.0945 35,105 +0.00(+0.53%)
Apr 26, 2018 0.1000 0.1000 0.0940 0.0940 11,200 -0.00(-2.59%)
Apr 25, 2018 0.0930 0.1000 0.0930 0.0965 62,750 +0.00(+3.79%)
Apr 24, 2018 0.1010 0.1033 0.0880 0.0930 429,512 -0.01(-6.46%)
Apr 23, 2018 0.1000 0.1077 0.0985 0.0994 176,540 -0.01(-10.45%)
Apr 20, 2018 0.1080 0.1111 0.1000 0.1110 21,825 +0.00(+0.95%)
Apr 19, 2018 0.1129 0.1129 0.1096 0.1100 26,115 +0.00(+0.96%)
Apr 18, 2018 0.1000 0.1100 0.1000 0.1089 8,730 -0.00(-2.33%)
Apr 17, 2018 0.1200 0.1200 0.1000 0.1115 34,730 +0.00(+2.58%)
Apr 16, 2018 0.1173 0.1202 0.1062 0.1087 18,358 -0.01(-7.96%)
Apr 13, 2018 0.1210 0.1210 0.1050 0.1181 57,156 +0.01(+4.51%)
Apr 12, 2018 0.1190 0.1190 0.1089 0.1130 53,068 +0.00(+2.36%)
Apr 11, 2018 0.1138 0.1140 0.1093 0.1104 33,015 -0.01(-8.00%)
Apr 10, 2018 0.1235 0.1235 0.1090 0.1200 10,750 +0.01(+9.09%)
Apr 09, 2018 0.1263 0.1263 0.1100 0.1100 55,500 -0.01(-8.33%)
Apr 06, 2018 0.1178 0.1250 0.1130 0.1200 34,804 +0.00(+3.27%)
Apr 05, 2018 0.1114 0.1184 0.1114 0.1162 17,590 +0.01(+5.97%)
Apr 04, 2018 0.1096 0.1223 0.1000 0.1096 104,235 -0.01(-8.62%)
Apr 03, 2018 0.1190 0.1250 0.1160 0.1200 326,381 +0.00(+0.76%)
Apr 02, 2018 0.1191 0.1230 0.1182 0.1191 194,512 +0.00(+0.08%)
Mar 29, 2018 0.1190 0.1190 0.1190 0 -0.01(-4.03%)
Mar 28, 2018 0.1219 0.1250 0.1219 0.1240 40,518 +0.00(+0.00%)
Mar 27, 2018 0.1290 0.1305 0.1230 0.1240 67,700 -0.01(-3.88%)
Mar 26, 2018 0.1192 0.1310 0.1192 0.1290 24,197 +0.00(+3.70%)
Mar 23, 2018 0.1250 0.1302 0.1244 0.1244 22,680 -0.00(-0.48%)
Mar 22, 2018 0.1257 0.1275 0.1250 0.1250 35,400 -0.00(-1.26%)
Mar 21, 2018 0.1300 0.1335 0.1257 0.1266 175,872 +0.00(+0.08%)
Mar 20, 2018 0.1380 0.1380 0.1265 0.1265 157,381 -0.00(-2.69%)
Mar 19, 2018 0.1380 0.1380 0.1300 0.1300 22,390 +0.00(+0.00%)
Mar 16, 2018 0.1380 0.1380 0.1300 0.1300 3,495 -0.00(-3.60%)
Mar 15, 2018 0.1380 0.1380 0.1253 0.1348 247,068 -0.00(-1.57%)
Mar 14, 2018 0.1380 0.1380 0.1293 0.1370 57,993 -0.00(-0.72%)
Mar 13, 2018 0.1390 0.1395 0.1332 0.1380 50,880 -0.00(-0.72%)
Mar 12, 2018 0.1345 0.1390 0.1280 0.1390 15,432 +0.00(+1.44%)
Mar 09, 2018 0.1399 0.1399 0.1260 0.1370 66,322 -0.00(-1.06%)
Mar 08, 2018 0.1310 0.1390 0.1219 0.1385 65,044 +0.00(+3.67%)
Mar 07, 2018 0.1296 0.1380 0.1260 0.1336 26,344 -0.00(-2.98%)
Mar 06, 2018 0.1203 0.1400 0.1203 0.1377 63,300 +0.02(+14.75%)
Mar 05, 2018 0.1330 0.1200 0.1200 40,273 -0.01(-7.69%)
Mar 02, 2018 0.1330 0.1330 0.1223 0.1300 61,255 -0.00(-2.03%)
Mar 01, 2018 0.1360 0.1360 0.1250 0.1327 60,781 +0.01(+6.16%)
Feb 28, 2018 0.1370 0.1370 0.1250 0.1250 87,772 -0.01(-3.85%)
Feb 27, 2018 0.1258 0.1335 0.1235 0.1300 28,268 +0.00(+1.40%)
Feb 26, 2018 0.1280 0.1360 0.1243 0.1282 158,819 -0.00(-3.10%)
Feb 23, 2018 0.1380 0.1380 0.1255 0.1323 84,200 -0.00(-2.79%)
Feb 22, 2018 0.1348 0.1427 0.1300 0.1361 101,957 +0.01(+5.83%)
Feb 21, 2018 0.1541 0.1580 0.1281 0.1286 484,349 -0.01(-7.48%)
Feb 20, 2018 0.1249 0.1400 0.1249 0.1390 170,920 -0.01(-4.14%)
Feb 16, 2018 0.1450 0.1450 0.1450 0 +0.01(+9.56%)
Feb 15, 2018 0.1310 0.1478 0.1300 0.1323 15,340 -0.01(-5.46%)
Feb 14, 2018 0.1406 0.1406 0.1323 0.1400 35,336 +0.00(+0.78%)
Feb 13, 2018 0.1350 0.1400 0.1350 0.1389 1,150 +0.01(+7.68%)
Feb 12, 2018 0.1345 0.1450 0.1289 0.1290 45,343 -0.01(-3.73%)
Feb 09, 2018 0.1427 0.1500 0.1340 0.1340 94,705 -0.00(-0.74%)
Feb 08, 2018 0.1320 0.1480 0.1320 0.1350 38,571 +0.00(+2.82%)
Feb 07, 2018 0.1350 0.1490 0.1313 0.1313 31,050 +0.00(+1.00%)
Feb 06, 2018 0.1256 0.1390 0.1210 0.1300 199,920 -0.01(-5.80%)
Feb 05, 2018 0.1470 0.1495 0.1309 0.1380 35,849 -0.01(-8.00%)
Feb 02, 2018 0.1493 0.1533 0.1446 0.1500 139,009 +0.00(+0.47%)
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.