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 30, 2024 0.0675 0.0675 0.0675 0.0675 501 -0.00(-4.66%)
Apr 29, 2024 0.0708 0.0708 0.0708 0.0708 250 +0.01(+18.00%)
Apr 26, 2024 0.0600 0.0600 0.0600 0.0600 3,673 +0.01(+19.76%)
Apr 25, 2024 0.0556 0.0600 0.0501 0.0501 24,383 -0.01(-16.22%)
Apr 24, 2024 0.0537 0.0600 0.0500 0.0598 5,250 +0.01(+11.78%)
Apr 23, 2024 0.0590 0.0712 0.0500 0.0535 64,275 -0.01(-10.54%)
Apr 22, 2024 0.0495 0.0598 0.0495 0.0598 6,603 -0.00(-0.33%)
Apr 19, 2024 0.0600 0.0635 0.0600 0.0600 25,263 +0.00(+0.00%)
Apr 18, 2024 0.0600 0.0600 0.0600 0.0600 33,866 +0.00(+0.00%)
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%)
Feb 01, 2024 0.0699 0.0713 0.0699 0.0699 2,230 +0.01(+18.07%)
Jan 31, 2024 0.0592 0.0760 0.0592 0.0592 6,340 -0.01(-17.89%)
Jan 30, 2024 0.0678 0.0721 0.0678 0.0721 538 -0.00(-0.41%)
Jan 29, 2024 0.0696 0.0733 0.0678 0.0724 17,435 +0.00(+0.00%)
Jan 26, 2024 0.0730 0.0730 0.0678 0.0724 2,215 +0.00(+6.78%)
Jan 25, 2024 0.0724 0.0750 0.0678 0.0678 17,946 -0.00(-5.44%)
Jan 24, 2024 0.0770 0.0770 0.0717 0.0717 5,150 -0.00(-5.91%)
Jan 23, 2024 0.0678 0.0762 0.0678 0.0762 4,830 +0.01(+12.39%)
Jan 22, 2024 0.0770 0.0770 0.0678 0.0678 2,358 -0.00(-3.14%)
Jan 19, 2024 0.0708 0.0760 0.0700 0.0700 46,524 +0.01(+11.11%)
Jan 18, 2024 0.0724 0.0724 0.0616 0.0630 1,932 +0.00(+6.78%)
Jan 17, 2024 0.0700 0.0702 0.0590 0.0590 5,515 -0.01(-10.47%)
Jan 16, 2024 0.0750 0.0789 0.0621 0.0659 41,900 +0.00(+5.95%)
Jan 12, 2024 0.0693 0.0700 0.0590 0.0622 2,263 -0.00(-7.16%)
Jan 11, 2024 0.0670 0.0670 0.0670 0.0670 100 -0.00(-1.03%)
Jan 10, 2024 0.0800 0.0800 0.0638 0.0677 67,713 -0.01(-7.13%)
Jan 09, 2024 0.0730 0.0780 0.0709 0.0729 9,119 -0.00(-4.95%)
Jan 08, 2024 0.0703 0.0767 0.0703 0.0767 2,103 +0.01(+19.47%)
Jan 05, 2024 0.0642 0.0642 0.0638 0.0642 26,731 +0.00(+0.63%)
Jan 04, 2024 0.0640 0.0640 0.0638 0.0638 1,091 -0.00(-0.47%)
Jan 03, 2024 0.0638 0.0641 0.0638 0.0641 1,685 +0.00(+3.89%)
Jan 02, 2024 0.0520 0.0642 0.0520 0.0617 16,921 -0.00(-3.89%)
Dec 29, 2023 0.0603 0.0698 0.0550 0.0642 66,075 -0.00(-0.47%)
Dec 28, 2023 0.0700 0.0700 0.0600 0.0645 99,662 -0.00(-6.93%)
Dec 27, 2023 0.0693 0.0693 0.0656 0.0693 43,220 -0.00(-1.98%)
Dec 26, 2023 0.0731 0.0734 0.0679 0.0707 39,650 +0.00(+6.80%)
Dec 22, 2023 0.0749 0.0798 0.0590 0.0662 48,266 -0.01(-8.31%)
Dec 21, 2023 0.0851 0.0956 0.0700 0.0722 49,180 -0.01(-9.75%)
Dec 20, 2023 0.1040 0.1040 0.0800 0.0800 29,269 -0.02(-20.00%)
Dec 19, 2023 0.1300 0.1300 0.1000 0.1000 34,850 +0.00(+0.00%)
Dec 18, 2023 0.0897 0.1069 0.0897 0.1000 14,710 -0.01(-6.02%)
Dec 15, 2023 0.1012 0.1069 0.0881 0.1064 22,077 +0.01(+5.35%)
Dec 14, 2023 0.1010 0.1010 0.1010 0.1010 400 -0.01(-8.18%)
Dec 12, 2023 0.1100 22 +0.00(+2.33%)
Dec 11, 2023 0.1050 0.1100 0.0998 0.1075 33,551 -0.00(-2.89%)
Dec 08, 2023 0.1050 0.1145 0.1050 0.1107 3,054 +0.01(+5.43%)
Dec 07, 2023 0.1158 0.1158 0.1050 0.1050 299 -0.01(-5.41%)
Dec 06, 2023 0.1108 0.1110 0.1108 0.1110 6,000 +0.01(+5.71%)
Dec 05, 2023 0.1300 0.1300 0.1050 0.1050 23,420 +0.00(+0.00%)
Dec 04, 2023 0.1150 0.1200 0.1050 0.1050 3,584 -0.01(-8.93%)
Dec 01, 2023 0.1134 0.1153 0.1134 0.1153 2,900 -0.00(-3.03%)
Nov 30, 2023 0.1189 0.1189 0.1189 0.1189 15,000 +0.00(+0.00%)
Nov 29, 2023 0.1189 0.1189 0.1189 0.1189 5,010 +0.01(+5.31%)
Nov 28, 2023 0.1300 0.1300 0.1129 0.1129 1,750 +0.00(+2.17%)
Nov 27, 2023 0.1242 0.1242 0.1105 0.1105 8,947 +0.00(+0.00%)
Nov 22, 2023 0.1105 0 -0.01(-4.33%)
Nov 21, 2023 0.1229 0.1229 0.1155 0.1155 11,150 -0.01(-5.48%)
Nov 20, 2023 0.1300 0.1300 0.1105 0.1222 5,709 +0.01(+10.59%)
Nov 17, 2023 0.1105 0.1105 0.1105 0.1105 1,590 +0.00(+0.00%)
Nov 16, 2023 0.1105 0.1200 0.1105 0.1105 2,500 +0.00(+0.00%)
Nov 14, 2023 0.1105 0 +0.00(+0.45%)
Nov 13, 2023 0.1307 0.1307 0.1010 0.1100 1,018 -0.01(-11.08%)
Nov 10, 2023 0.1100 0.1237 0.1100 0.1237 900 +0.01(+4.56%)
Nov 09, 2023 0.1042 0.1183 0.1020 0.1183 7,700 +0.03(+31.44%)
Nov 08, 2023 0.1104 0.1192 0.0900 0.0900 31,363 -0.03(-22.28%)
Nov 06, 2023 0.1158 75 +0.01(+9.25%)
Nov 03, 2023 0.1027 0.1104 0.0950 0.1060 20,666 +0.00(+2.91%)
Nov 02, 2023 0.1155 0.1305 0.0960 0.1030 12,002 +0.00(+1.58%)
Nov 01, 2023 0.1000 0.1100 0.0731 0.1014 8,315 +0.00(+5.08%)
Oct 31, 2023 0.1129 0.1239 0.0714 0.0965 59,760 -0.00(-3.50%)
Oct 30, 2023 0.1307 0.1307 0.1000 0.1000 26,631 -0.02(-14.60%)
Oct 27, 2023 0.1307 0.1307 0.1050 0.1171 4,313 +0.00(+3.17%)
Oct 26, 2023 0.1052 0.1221 0.1052 0.1135 13,010 -0.02(-11.88%)
Oct 25, 2023 0.1084 0.1288 0.1084 0.1288 15,091 +0.00(+1.02%)
Oct 24, 2023 0.1560 0.1560 0.1275 0.1275 3,202 -0.01(-7.81%)
Oct 23, 2023 0.1377 0.1383 0.1377 0.1383 16,608 +0.01(+7.29%)
Oct 19, 2023 0.1289 0 +0.01(+6.62%)
Oct 18, 2023 0.1354 0.1450 0.1209 0.1209 8,698 -0.03(-19.40%)
Oct 17, 2023 0.1500 0.1500 0.1343 0.1500 34,202 +0.02(+13.72%)
Oct 16, 2023 0.1231 0.1352 0.1231 0.1319 4,410 +0.01(+5.10%)
Oct 13, 2023 0.1490 0.1490 0.1255 0.1255 10,822 -0.01(-9.84%)
Oct 12, 2023 0.1370 0.1392 0.1231 0.1392 2,420 +0.02(+13.08%)
Oct 11, 2023 0.1472 0.1500 0.1231 0.1231 27,369 -0.02(-12.07%)
Oct 10, 2023 0.1400 0.1400 0.1380 0.1400 840 -0.01(-8.20%)
Oct 09, 2023 0.1525 0.1525 0.1525 0.1525 172 +0.02(+17.31%)
Oct 06, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-6.14%)
Oct 05, 2023 0.1401 0.1561 0.1385 0.1385 22,850 -0.01(-6.73%)
Oct 04, 2023 0.1690 0.1690 0.1485 0.1485 1,550 +0.00(+1.85%)
Oct 03, 2023 0.1231 0.1509 0.1231 0.1458 2,000 -0.00(-2.99%)
Oct 02, 2023 0.1503 0.1503 0.1300 0.1503 656 -0.00(-0.73%)
Sep 29, 2023 0.1231 0.1514 0.1231 0.1514 2,701 +0.00(+0.93%)
Sep 27, 2023 0.1500 0 +0.00(+1.76%)
Sep 26, 2023 0.1474 0.1474 0.1474 0.1474 5,090 -0.00(-1.73%)
Sep 25, 2023 0.1450 0.1570 0.1500 0.1500 982 -0.02(-9.09%)
Sep 22, 2023 0.1650 0.1650 0.1650 0.1650 200 -0.01(-5.71%)
Sep 20, 2023 0.1750 0 +0.03(+16.74%)
Sep 19, 2023 0.1490 0.1716 0.1490 0.1499 8,089 -0.02(-9.59%)
Sep 18, 2023 0.1743 0.1750 0.1588 0.1658 9,758 +0.02(+14.03%)
Sep 15, 2023 0.1464 0.1464 0.1454 0.1454 420 -0.01(-6.68%)
Sep 14, 2023 0.1750 0.1750 0.1529 0.1558 15,125 -0.01(-5.52%)
Sep 13, 2023 0.1450 0.1649 0.1450 0.1649 5,849 +0.01(+9.86%)
Sep 12, 2023 0.1231 0.1501 0.1231 0.1501 710 -0.01(-3.72%)
Sep 11, 2023 0.1369 0.1559 0.1300 0.1559 74,835 +0.01(+9.25%)
Sep 08, 2023 0.1432 0.1581 0.1403 0.1427 6,089 -0.01(-4.87%)
Sep 07, 2023 0.1500 0.1500 0.1391 0.1500 1,217 +0.01(+7.84%)
Sep 06, 2023 0.1318 0.1400 0.1300 0.1391 7,800 -0.02(-10.26%)
Sep 05, 2023 0.1794 0.1794 0.1500 0.1550 25,365 +0.01(+3.33%)
Sep 01, 2023 0.1500 0.1500 0.1500 0.1500 5,900 -0.03(-17.13%)
Aug 31, 2023 0.1550 0.1888 0.1500 0.1810 7,413 +0.03(+20.67%)
Aug 30, 2023 0.1550 0.1550 0.1500 0.1500 2,850 +0.01(+3.45%)
Aug 29, 2023 0.1781 0.1795 0.1365 0.1450 8,852 -0.05(-24.87%)
Aug 28, 2023 0.2310 0.2310 0.1727 0.1930 3,527 +0.04(+28.67%)
Aug 25, 2023 0.1500 0.1500 0.1500 0.1500 240 -0.01(-5.24%)
Aug 24, 2023 0.1585 0.1868 0.1583 0.1583 2,775 -0.02(-9.54%)
Aug 23, 2023 0.1815 0.1815 0.1750 0.1750 510 +0.00(+2.94%)
Aug 22, 2023 0.1700 0.1700 0.1700 0.1700 400 -0.02(-11.37%)
Aug 21, 2023 0.1776 0.1958 0.1750 0.1918 10,460 +0.03(+16.17%)
Aug 18, 2023 0.1500 0.1651 0.1500 0.1651 15,205 +0.01(+7.21%)
Aug 17, 2023 0.1540 0.1540 0.1540 0.1540 1,445 -0.03(-16.98%)
Aug 16, 2023 0.1930 0.1930 0.1855 0.1855 500 -0.01(-3.84%)
Aug 15, 2023 0.1500 0.1929 0.1500 0.1929 10,900 +0.02(+10.86%)
Aug 14, 2023 0.1500 0.1740 0.1500 0.1740 14,101 +0.01(+5.90%)
Aug 11, 2023 0.1011 0.1825 0.1011 0.1643 32,487 +0.01(+8.81%)
Aug 10, 2023 0.1510 0.1543 0.1381 0.1510 53,943 +0.02(+13.45%)
Aug 09, 2023 0.1183 0.1331 0.1183 0.1331 738 +0.02(+14.45%)
Aug 08, 2023 0.1163 0.1163 0.1163 0.1163 110 -0.00(-2.35%)
Aug 07, 2023 0.1370 0.1370 0.1191 0.1191 5,877 -0.02(-13.00%)
Aug 04, 2023 0.1140 0.1369 0.1136 0.1369 46,279 -0.00(-0.07%)
Aug 03, 2023 0.1370 0.1370 0.1370 0.1370 970 +0.12(+705.88%)
Jul 11, 2023 0.0170 0 -0.00(-5.56%)
Jul 10, 2023 0.0180 0.0189 0.0180 0.0180 57,950 +0.00(+0.00%)
Jul 07, 2023 0.0150 0.0187 0.0150 0.0180 175,523 +0.00(+11.11%)
Jul 06, 2023 0.0162 0.0220 0.0162 0.0162 32,600 -0.00(-8.99%)
Jul 05, 2023 0.0150 0.0188 0.0150 0.0178 235,875 -0.00(-3.26%)
Jul 03, 2023 0.0174 0.0184 0.0174 0.0184 28,000 +0.00(+11.52%)
Jun 30, 2023 0.0188 0.0189 0.0150 0.0165 91,200 -0.00(-10.81%)
Jun 29, 2023 0.0185 0.0185 0.0185 0.0185 15,600 -0.00(-1.60%)
Jun 28, 2023 0.0168 0.0188 0.0150 0.0188 1,750 +0.00(+25.33%)
Jun 27, 2023 0.0252 0.0252 0.0150 0.0150 1,218,020 -0.00(-21.47%)
Jun 26, 2023 0.0192 0.0192 0.0190 0.0191 11,115 +0.00(+0.53%)
Jun 23, 2023 0.0190 0.0190 0.0190 0.0190 247,640 +0.00(+0.00%)
Jun 22, 2023 0.0190 0.0190 0.0174 0.0190 36,415 +0.00(+9.20%)
Jun 21, 2023 0.0174 0.0174 0.0174 0.0174 2,700 +0.00(+10.13%)
Jun 20, 2023 0.0220 0.0224 0.0158 0.0158 51,730 -0.01(-29.78%)
Jun 16, 2023 0.0225 0.0225 0.0220 0.0225 190,090 +0.00(+0.45%)
Jun 15, 2023 0.0200 0.0224 0.0190 0.0224 174,910 -0.00(-0.88%)
May 08, 2023 0.0224 0.0230 0.0211 0.0226 121,385 +0.00(+0.00%)
May 05, 2023 0.0230 0.0230 0.0212 0.0226 110,088 -0.00(-1.31%)
May 04, 2023 0.0255 0.0255 0.0200 0.0229 73,220 -0.00(-13.58%)
May 03, 2023 0.0274 0.0274 0.0250 0.0265 7,600 -0.00(-2.57%)
May 02, 2023 0.0251 0.0272 0.0250 0.0272 116,445 +0.00(+8.37%)
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.