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 28, 2023 0.0251 0.0289 0.0251 0.0257 81,908 -0.00(-11.38%)
Apr 27, 2023 0.0296 0.0296 0.0251 0.0290 1,702 -0.00(-1.69%)
Apr 26, 2023 0.0300 0.0300 0.0256 0.0295 51,846 +0.00(+4.24%)
Apr 25, 2023 0.0301 0.0301 0.0283 0.0283 7,000 -0.00(-0.35%)
Apr 24, 2023 0.0284 0.0284 0.0284 0.0284 1,164 +0.00(+12.70%)
Apr 21, 2023 0.0297 0.0297 0.0252 0.0252 84,950 -0.00(-15.15%)
Apr 20, 2023 0.0252 0.0298 0.0252 0.0297 28,118 +0.00(+0.34%)
Apr 19, 2023 0.0275 0.0299 0.0275 0.0296 15,000 -0.00(-1.00%)
Apr 18, 2023 0.0251 0.0299 0.0251 0.0299 23,344 -0.00(-1.97%)
Apr 17, 2023 0.0255 0.0305 0.0253 0.0305 50,195 +0.00(+9.71%)
Apr 13, 2023 0.0278 0 -0.00(-0.36%)
Apr 12, 2023 0.0304 0.0304 0.0252 0.0279 42,438 +0.00(+11.60%)
Apr 11, 2023 0.0250 0.0310 0.0250 0.0250 7,087 -0.00(-10.07%)
Apr 10, 2023 0.0280 0.0300 0.0251 0.0278 30,597 +0.00(+9.45%)
Apr 06, 2023 0.0310 0.0310 0.0254 0.0254 7,508 +0.00(+1.20%)
Apr 05, 2023 0.0310 0.0310 0.0251 0.0251 8,000 -0.01(-17.43%)
Apr 04, 2023 0.0310 0.0310 0.0304 0.0304 1,650 +0.00(+16.48%)
Apr 03, 2023 0.0304 0.0304 0.0259 0.0261 11,603 -0.00(-5.09%)
Mar 31, 2023 0.0310 0.0310 0.0257 0.0275 45,301 -0.00(-9.54%)
Mar 30, 2023 0.0310 0.0310 0.0250 0.0304 37,825 +0.00(+1.33%)
Mar 29, 2023 0.0300 0.0301 0.0255 0.0300 42,297 +0.00(+18.11%)
Mar 28, 2023 0.0291 0.0291 0.0252 0.0254 67,450 -0.00(-13.90%)
Mar 27, 2023 0.0244 0.0300 0.0244 0.0295 71,128 +0.00(+1.37%)
Mar 24, 2023 0.0280 0.0291 0.0280 0.0291 32,000 -0.00(-2.68%)
Mar 23, 2023 0.0300 0.0300 0.0299 0.0299 2,333 +0.00(+0.00%)
Mar 22, 2023 0.0280 0.0300 0.0280 0.0299 64,100 +0.00(+6.79%)
Mar 21, 2023 0.0246 0.0292 0.0246 0.0280 50,713 -0.00(-6.67%)
Mar 20, 2023 0.0272 0.0300 0.0265 0.0300 31,230 +0.00(+3.45%)
Mar 17, 2023 0.0290 0.0300 0.0280 0.0290 3,011 -0.00(-3.01%)
Mar 16, 2023 0.0300 0.0300 0.0280 0.0299 5,420 -0.00(-0.33%)
Mar 15, 2023 0.0300 0.0300 0.0300 0.0300 13,100 +0.00(+2.04%)
Mar 14, 2023 0.0300 0.0309 0.0294 0.0294 32,904 -0.00(-4.85%)
Mar 13, 2023 0.0309 0.0311 0.0281 0.0309 228,601 +0.00(+7.67%)
Mar 10, 2023 0.0300 0.0333 0.0283 0.0287 126,975 -0.00(-4.33%)
Mar 09, 2023 0.0315 0.0318 0.0300 0.0300 86,510 -0.00(-4.76%)
Mar 08, 2023 0.0316 0.0316 0.0315 0.0315 3,000 +0.00(+2.94%)
Mar 07, 2023 0.0306 0.0306 0.0306 0.0306 250 +0.00(+6.25%)
Mar 06, 2023 0.0283 0.0334 0.0283 0.0288 32,752 -0.00(-0.35%)
Mar 03, 2023 0.0309 0.0337 0.0289 0.0289 5,870 -0.00(-12.42%)
Mar 02, 2023 0.0329 0.0330 0.0287 0.0330 15,555 +0.00(+14.19%)
Mar 01, 2023 0.0361 0.0361 0.0289 0.0289 27,250 -0.00(-1.70%)
Feb 28, 2023 0.0344 0.0344 0.0280 0.0294 115,501 -0.00(-12.76%)
Feb 27, 2023 0.0300 0.0338 0.0290 0.0337 99,099 +0.00(+8.36%)
Feb 24, 2023 0.0311 0.0311 0.0311 0.0311 13,000 -0.00(-8.53%)
Feb 23, 2023 0.0330 0.0341 0.0297 0.0340 106,292 +0.00(+3.03%)
Feb 22, 2023 0.0336 0.0336 0.0330 0.0330 25,670 +0.00(+0.00%)
Feb 21, 2023 0.0344 0.0344 0.0330 0.0330 23,000 -0.00(-2.94%)
Feb 17, 2023 0.0300 0.0340 0.0300 0.0340 28,563 -0.00(-0.29%)
Feb 16, 2023 0.0300 0.0341 0.0300 0.0341 9,115 +0.00(+5.90%)
Feb 15, 2023 0.0305 0.0330 0.0300 0.0322 69,242 -0.00(-0.62%)
Feb 14, 2023 0.0300 0.0400 0.0300 0.0324 8,305 -0.00(-0.92%)
Feb 13, 2023 0.0343 0.0344 0.0325 0.0327 16,925 -0.00(-5.22%)
Feb 10, 2023 0.0310 0.0345 0.0300 0.0345 128,021 +0.00(+0.88%)
Feb 09, 2023 0.0376 0.0376 0.0310 0.0342 27,655 +0.00(+5.88%)
Feb 08, 2023 0.0323 0.0323 0.0323 0.0323 168 +0.00(+4.19%)
Feb 07, 2023 0.0287 0.0370 0.0287 0.0310 56,794 -0.00(-8.55%)
Feb 06, 2023 0.0287 0.0339 0.0287 0.0339 85,600 +0.00(+3.99%)
Feb 03, 2023 0.0340 0.0354 0.0326 0.0326 128,087 +0.00(+0.31%)
Feb 02, 2023 0.0340 0.0340 0.0310 0.0325 36,087 -0.00(-2.40%)
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.