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

G6 Materials Corp (OP: GPHBF )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, Apr 17, 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 17, 2024 0.0700 0.0700 0.0600 0.0600 2,432 -0.00(-4.91%)
Apr 16, 2024 0.0600 0.0631 0.0600 0.0631 37,399 -0.00(-0.16%)
Apr 15, 2024 0.0671 0.0671 0.0600 0.0632 37,952 +0.00(+5.16%)
Apr 12, 2024 0.0601 0.0601 0.0601 0.0601 4,017 -0.00(-2.91%)
Apr 11, 2024 0.0676 0.0676 0.0600 0.0619 23,162 -0.01(-8.16%)
Apr 10, 2024 0.0621 0.0674 0.0615 0.0674 21,047 +0.01(+9.24%)
Apr 09, 2024 0.0600 0.0640 0.0600 0.0617 10,530 -0.00(-6.52%)
Apr 08, 2024 0.0660 0.0660 0.0600 0.0660 2,030 +0.00(+3.94%)
Apr 05, 2024 0.0635 0.0670 0.0635 0.0635 4,230 +0.00(+5.83%)
Apr 04, 2024 0.0635 0.0640 0.0600 0.0600 2,833 +0.00(+0.00%)
Apr 03, 2024 0.0637 0.0637 0.0600 0.0600 5,446 +0.00(+0.00%)
Apr 02, 2024 0.0670 0.0680 0.0600 0.0600 29,750 -0.00(-1.64%)
Apr 01, 2024 0.0700 0.0700 0.0600 0.0610 17,646 -0.01(-12.86%)
Mar 28, 2024 0.0600 0.0700 0.0600 0.0700 12,267 +0.01(+7.69%)
Mar 27, 2024 0.0619 0.0700 0.0600 0.0650 23,899 +0.00(+5.18%)
Mar 26, 2024 0.0660 0.0700 0.0618 0.0618 2,016 -0.01(-10.43%)
Mar 25, 2024 0.0600 0.0700 0.0600 0.0690 7,187 +0.01(+7.81%)
Mar 22, 2024 0.0690 0.0690 0.0600 0.0640 4,913 -0.00(-0.78%)
Mar 21, 2024 0.0608 0.0670 0.0608 0.0645 50,582 -0.01(-7.86%)
Mar 20, 2024 0.0688 0.0700 0.0688 0.0700 700 +0.00(+3.70%)
Mar 19, 2024 0.0687 0.0717 0.0675 0.0675 20,214 -0.00(-4.12%)
Mar 18, 2024 0.0789 0.0789 0.0657 0.0704 7,902 -0.00(-2.63%)
Mar 15, 2024 0.0685 0.0784 0.0685 0.0723 25,408 +0.00(+5.09%)
Mar 14, 2024 0.0742 0.0753 0.0688 0.0688 6,000 -0.00(-4.84%)
Mar 13, 2024 0.0742 0.0780 0.0723 0.0723 9,520 -0.00(-2.69%)
Mar 12, 2024 0.0752 0.0752 0.0686 0.0743 6,513 +0.01(+13.61%)
Mar 11, 2024 0.0726 0.0744 0.0654 0.0654 3,188 -0.01(-10.90%)
Mar 08, 2024 0.0720 0.0752 0.0720 0.0734 34,710 -0.00(-0.81%)
Mar 07, 2024 0.0713 0.0751 0.0713 0.0740 130,280 +0.01(+9.63%)
Mar 06, 2024 0.0676 0.0681 0.0651 0.0675 9,407 +0.00(+1.20%)
Mar 05, 2024 0.0713 0.0713 0.0600 0.0667 29,282 +0.00(+5.37%)
Mar 04, 2024 0.0713 0.0713 0.0633 0.0633 16,117 -0.00(-5.94%)
Mar 01, 2024 0.0673 0.0673 0.0673 0.0673 2,045 +0.00(+0.45%)
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%)
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.