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

G6 Materials Corp (OP: GPHBF )

0.0228 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EST, Nov 26, 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 (%)
Nov 26, 2024 0.0233 0.0290 0.0225 0.0228 24,486 -0.01(-21.65%)
Nov 25, 2024 0.0213 0.0291 0.0213 0.0291 70,192 +0.00(+12.36%)
Nov 22, 2024 0.0310 0.0340 0.0250 0.0259 267,249 -0.01(-23.82%)
Nov 21, 2024 0.0348 0.0348 0.0340 0.0340 3,133 -0.00(-2.30%)
Nov 20, 2024 0.0350 0.0385 0.0310 0.0348 18,254 -0.00(-0.57%)
Nov 19, 2024 0.0350 0.0390 0.0315 0.0350 17,610 -0.00(-4.63%)
Nov 18, 2024 0.0350 0.0400 0.0350 0.0367 7,406 +0.00(+7.94%)
Nov 15, 2024 0.0300 0.0355 0.0300 0.0340 143,832 +0.00(+13.33%)
Nov 14, 2024 0.0348 0.0348 0.0300 0.0300 7,430 -0.00(-4.46%)
Nov 13, 2024 0.0349 0.0349 0.0312 0.0314 7,500 +0.00(+4.67%)
Nov 12, 2024 0.0324 0.0324 0.0300 0.0300 402 -0.00(-7.69%)
Nov 11, 2024 0.0348 0.0349 0.0325 0.0325 54,865 -0.00(-1.22%)
Nov 08, 2024 0.0349 0.0349 0.0320 0.0329 7,076 +0.00(+4.44%)
Nov 07, 2024 0.0325 0.0325 0.0300 0.0315 25,565 -0.00(-3.08%)
Nov 06, 2024 0.0300 0.0325 0.0300 0.0325 29,622 +0.00(+8.33%)
Nov 05, 2024 0.0300 0.0340 0.0300 0.0300 31,061 +0.00(+0.00%)
Nov 04, 2024 0.0349 0.0349 0.0300 0.0300 3,988 -0.00(-8.81%)
Nov 01, 2024 0.0397 0.0397 0.0329 0.0329 15,065 -0.00(-3.24%)
Oct 31, 2024 0.0339 0.0347 0.0300 0.0340 4,567 -0.00(-10.05%)
Oct 30, 2024 0.0339 0.0378 0.0339 0.0378 7,962 +0.00(+8.93%)
Oct 29, 2024 0.0376 0.0376 0.0347 0.0347 20,375 +0.00(+7.43%)
Oct 28, 2024 0.0376 0.0376 0.0323 0.0323 11,786 -0.00(-1.52%)
Oct 25, 2024 0.0328 0.0328 0.0328 0.0328 2,070 +0.00(+9.33%)
Oct 24, 2024 0.0311 0.0338 0.0300 0.0300 2,550 +0.00(+0.00%)
Oct 23, 2024 0.0338 0.0338 0.0300 0.0300 29,018 -0.00(-11.24%)
Oct 22, 2024 0.0376 0.0376 0.0338 0.0338 9,769 +0.00(+0.00%)
Oct 21, 2024 0.0328 0.0338 0.0312 0.0338 26,505 +0.00(+9.03%)
Oct 18, 2024 0.0294 0.0330 0.0294 0.0310 54,640 +0.00(+5.44%)
Oct 17, 2024 0.0294 0.0294 0.0294 0.0294 1,100 -0.00(-4.85%)
Oct 16, 2024 0.0349 0.0349 0.0295 0.0309 41,190 -0.00(-7.21%)
Oct 15, 2024 0.0322 0.0380 0.0279 0.0333 11,867 -0.00(-2.06%)
Oct 14, 2024 0.0366 0.0452 0.0340 0.0340 2,120 -0.01(-13.71%)
Oct 11, 2024 0.0261 0.0394 0.0261 0.0394 13,915 +0.01(+40.71%)
Oct 10, 2024 0.0280 0.0280 0.0280 0.0280 450 -0.01(-34.73%)
Oct 09, 2024 0.0408 0.0520 0.0350 0.0429 41,048 +0.00(+5.41%)
Oct 08, 2024 0.0407 0.0407 0.0407 0.0407 2,474 +0.00(+0.00%)
Oct 07, 2024 0.0368 0.0407 0.0368 0.0407 11,848 +0.01(+15.62%)
Oct 04, 2024 0.0329 0.0400 0.0329 0.0352 15,567 -0.00(-4.86%)
Oct 03, 2024 0.0354 0.0370 0.0354 0.0370 5,116 -0.00(-1.33%)
Oct 02, 2024 0.0407 0.0407 0.0375 0.0375 1,482 +0.00(+7.76%)
Oct 01, 2024 0.0348 0.0348 0.0348 0.0348 79,130 -0.00(-7.20%)
Sep 30, 2024 0.0261 0.0375 0.0261 0.0375 2,552 -0.00(-1.83%)
Sep 27, 2024 0.0300 0.0382 0.0300 0.0382 5,000 -0.00(-3.05%)
Sep 26, 2024 0.0335 0.0394 0.0265 0.0394 27,350 +0.00(+10.67%)
Sep 25, 2024 0.0265 0.0427 0.0265 0.0356 21,051 -0.00(-10.55%)
Sep 24, 2024 0.0375 0.0398 0.0368 0.0398 13,211 -0.00(-1.24%)
Sep 23, 2024 0.0390 0.0403 0.0390 0.0403 255,974 +0.00(+3.33%)
Sep 20, 2024 0.0380 0.0390 0.0380 0.0390 26,113 +0.00(+4.28%)
Sep 19, 2024 0.0332 0.0385 0.0300 0.0374 52,395 -0.00(-3.61%)
Sep 18, 2024 0.0390 0.0390 0.0388 0.0388 19,500 +0.00(+0.78%)
Sep 17, 2024 0.0385 0.0385 0.0385 0.0385 4,098 -0.00(-2.78%)
Sep 16, 2024 0.0400 0.0400 0.0385 0.0396 21,428 -0.00(-1.00%)
Sep 13, 2024 0.0390 0.0400 0.0390 0.0400 4,510 +0.00(+5.26%)
Sep 12, 2024 0.0361 0.0380 0.0361 0.0380 30,130 -0.00(-0.26%)
Sep 11, 2024 0.0400 0.0400 0.0381 0.0381 38,401 -0.00(-4.75%)
Sep 10, 2024 0.0346 0.0400 0.0346 0.0400 26,350 +0.00(+0.00%)
Sep 09, 2024 0.0492 0.0492 0.0362 0.0400 214,357 -0.01(-17.53%)
Sep 06, 2024 0.0527 0.0527 0.0443 0.0485 54,565 -0.00(-3.39%)
Sep 05, 2024 0.0445 0.0525 0.0444 0.0502 40,361 +0.00(+2.24%)
Sep 04, 2024 0.0500 0.0509 0.0485 0.0491 11,630 -0.01(-11.85%)
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.