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 28, 2017 0.0867 0.0867 0.0770 0.0860 19,230 -0.00(-3.91%)
Apr 27, 2017 0.0800 0.0895 0.0800 0.0895 15,000 +0.01(+6.87%)
Apr 26, 2017 0.0886 0.0900 0.0835 0.0838 108,117 -0.00(-1.47%)
Apr 25, 2017 0.0793 0.0850 0.0793 0.0850 17,501 +0.00(+4.94%)
Apr 24, 2017 0.0810 0.0942 0.0800 0.0810 70,770 -0.00(-4.71%)
Apr 21, 2017 0.0907 0.0907 0.0803 0.0850 18,282 -0.01(-7.61%)
Apr 20, 2017 0.0909 0.0921 0.0900 0.0920 41,955 +0.00(+5.02%)
Apr 19, 2017 0.0867 0.0900 0.0865 0.0876 54,700 +0.00(+2.46%)
Apr 18, 2017 0.0900 0.0947 0.0855 0.0855 26,070 +0.00(+4.27%)
Apr 17, 2017 0.0954 0.0954 0.0810 0.0820 96,320 -0.01(-13.87%)
Apr 13, 2017 0.0970 0.0970 0.0952 0.0952 10,850 -0.00(-4.80%)
Apr 12, 2017 0.0940 0.1000 0.0825 0.1000 13,856 +0.01(+6.38%)
Apr 11, 2017 0.0897 0.0940 0.0842 0.0940 5,180 -0.00(-2.08%)
Apr 10, 2017 0.0948 0.0960 0.0851 0.0960 138,190 +0.00(+1.59%)
Apr 07, 2017 0.0948 0.0948 0.0920 0.0945 6,550 +0.00(+2.72%)
Apr 06, 2017 0.0919 0.0945 0.0800 0.0920 80,293 +0.00(+2.94%)
Apr 05, 2017 0.0895 0.0950 0.0790 0.0894 44,485 +0.01(+11.72%)
Apr 04, 2017 0.0843 0.0900 0.0800 0.0800 7,814 -0.00(-1.11%)
Apr 03, 2017 0.0949 0.0949 0.0809 0.0809 36,700 -0.01(-7.75%)
Mar 31, 2017 0.0942 0.0950 0.0877 0.0877 5,700 -0.01(-7.68%)
Mar 30, 2017 0.0810 0.0980 0.0810 0.0950 12,700 +0.01(+18.01%)
Mar 29, 2017 0.0900 0.0900 0.0805 0.0805 15,225 -0.01(-9.04%)
Mar 28, 2017 0.0886 0.0886 0.0770 0.0885 186,100 +0.01(+12.08%)
Mar 27, 2017 0.0890 0.0890 0.0790 0.0790 18,007 -0.01(-13.23%)
Mar 24, 2017 0.0900 0.1020 0.0833 0.0910 112,550 +0.00(+1.11%)
Mar 23, 2017 0.0970 0.0994 0.0900 0.0900 26,000 -0.01(-11.33%)
Mar 22, 2017 0.1064 0.1100 0.0960 0.1015 11,463 -0.01(-7.73%)
Mar 21, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+2.42%)
Mar 20, 2017 0.0991 0.1080 0.0991 0.1074 12,500 +0.01(+11.87%)
Mar 17, 2017 0.0960 0.0960 0.0960 0.0960 1,000 -0.00(-3.32%)
Mar 16, 2017 0.1070 0.1093 0.0959 0.0993 37,976 -0.01(-6.32%)
Mar 15, 2017 0.1090 0.1090 0.0910 0.1060 13,374 +0.01(+6.00%)
Mar 14, 2017 0.0961 0.1001 0.0924 0.1000 40,853 +0.00(+1.94%)
Mar 13, 2017 0.1170 0.1170 0.0979 0.0981 50,100 -0.01(-7.80%)
Mar 10, 2017 0.1167 0.1210 0.1064 0.1064 58,111 -0.01(-8.83%)
Mar 09, 2017 0.1167 0.1170 0.1167 0.1167 10,050 -0.00(-0.60%)
Mar 08, 2017 0.1170 0.1174 0.1071 0.1174 49,743 +0.00(+0.34%)
Mar 07, 2017 0.1170 0.1200 0.1170 0.1170 13,600 -0.00(-0.09%)
Mar 06, 2017 0.1170 0.1176 0.1170 0.1171 5,750 -0.00(-2.42%)
Mar 03, 2017 0.1180 0.1200 0.1180 0.1200 3,000 +0.00(+1.69%)
Mar 02, 2017 0.1139 0.1214 0.1139 0.1180 24,649 -0.00(-3.52%)
Mar 01, 2017 0.1183 0.1223 0.1183 0.1223 16,885 +0.00(+1.92%)
Feb 28, 2017 0.1269 0.1310 0.1200 0.1200 39,841 -0.01(-5.51%)
Feb 27, 2017 0.1320 0.1320 0.1224 0.1270 9,000 +0.01(+5.22%)
Feb 24, 2017 0.1262 0.1262 0.1164 0.1207 16,209 -0.01(-4.28%)
Feb 23, 2017 0.1256 0.1261 0.1162 0.1261 18,900 +0.00(+2.90%)
Feb 22, 2017 0.1221 0.1257 0.1221 0.1226 8,460 -0.00(-2.40%)
Feb 21, 2017 0.1310 0.1310 0.1256 0.1256 3,819 +0.00(+0.69%)
Feb 17, 2017 0.1247 0.1247 0.1247 0 -0.01(-4.08%)
Feb 16, 2017 0.1315 0.1315 0.1290 0.1300 40,230 +0.01(+4.59%)
Feb 15, 2017 0.1271 0.1273 0.1166 0.1243 32,300 +0.00(+1.89%)
Feb 14, 2017 0.1240 0.1240 0.1220 0.1220 55,100 -0.00(-3.26%)
Feb 13, 2017 0.1340 0.1340 0.1240 0.1261 42,302 -0.01(-6.52%)
Feb 10, 2017 0.1349 0.1349 0.1349 0.1349 5,000 +0.01(+5.31%)
Feb 09, 2017 0.1285 0.1350 0.1281 0.1281 33,000 -0.00(-2.21%)
Feb 08, 2017 0.1274 0.1346 0.1250 0.1310 41,900 +0.00(+2.99%)
Feb 07, 2017 0.1272 0.1316 0.1200 0.1272 58,112 -0.00(-0.62%)
Feb 06, 2017 0.1380 0.1380 0.1200 0.1280 44,338 -0.00(-0.78%)
Feb 03, 2017 0.1306 0.1320 0.1260 0.1290 32,200 -0.00(-2.27%)
Feb 02, 2017 0.1327 0.1327 0.1285 0.1320 26,600 -0.00(-0.15%)
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.