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

G6 Materials Corp (OP: GPHBF )

0.2500 -0.0400 (-13.79%)
Streaming Delayed Price Updated: 3:16 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.2900 0.2900 0.2100 0.2500 57,249 -0.04(-13.79%)
Feb 13, 2025 0.2000 0.2900 0.1900 0.2900 49,500 +0.07(+32.06%)
Feb 12, 2025 0.2151 0.2196 0.2000 0.2196 57,607 +0.01(+4.57%)
Feb 11, 2025 0.2000 0.2150 0.2000 0.2100 55,545 -0.01(-2.37%)
Feb 10, 2025 0.2900 0.2900 0.2000 0.2151 78,431 -0.02(-6.96%)
Feb 07, 2025 0.2950 0.2950 0.1704 0.2312 22,189 -0.05(-18.59%)
Feb 06, 2025 0.2400 0.2950 0.1613 0.2840 28,182 +0.01(+5.19%)
Feb 05, 2025 0.2575 0.2950 0.2250 0.2700 98,170 -0.05(-15.20%)
Feb 04, 2025 0.3099 0.3325 0.1380 0.3184 146,979 +0.02(+6.13%)
Feb 03, 2025 0.3450 0.3450 0.2000 0.3000 14,777 +0.01(+3.45%)
Jan 31, 2025 0.2650 0.2965 0.2200 0.2900 117,858 +0.02(+7.41%)
Jan 30, 2025 0.2700 0.2730 0.2400 0.2700 52,638 +0.01(+3.85%)
Jan 29, 2025 0.2370 0.3100 0.2000 0.2600 129,560 +0.03(+12.12%)
Jan 28, 2025 0.3450 0.3450 0.2319 0.2319 115,468 -0.08(-25.19%)
Jan 27, 2025 0.2795 0.3100 0.2398 0.3100 64,386 +0.06(+24.00%)
Jan 24, 2025 0.2750 0.3000 0.2200 0.2500 96,226 +0.04(+19.05%)
Jan 23, 2025 0.2806 0.2910 0.2000 0.2100 49,370 -0.01(-4.55%)
Jan 22, 2025 0.2354 0.2600 0.1625 0.2200 118,270 -0.03(-12.63%)
Jan 21, 2025 0.2000 0.3300 0.2000 0.2518 152,114 +0.04(+19.85%)
Jan 17, 2025 0.3100 0.3200 0.1510 0.2101 136,974 +0.00(+0.05%)
Jan 16, 2025 0.1550 0.7500 0.1000 0.2100 401,712 +0.07(+46.55%)
Jan 15, 2025 0.0867 0.1504 0.0810 0.1433 156,998 +0.05(+51.00%)
Jan 14, 2025 0.0878 0.1317 0.0650 0.0949 142,333 +0.03(+44.66%)
Jan 13, 2025 0.0798 0.0798 0.0656 0.0656 131,798 -0.00(-6.29%)
Jan 10, 2025 0.0675 0.0857 0.0600 0.0700 91,046 +0.01(+13.27%)
Jan 08, 2025 0.0562 0.0618 0.0536 0.0618 29,710 -0.00(-2.83%)
Jan 07, 2025 0.0500 0.0638 0.0400 0.0636 73,490 +0.02(+47.56%)
Jan 06, 2025 0.0261 0.0450 0.0261 0.0431 114,225 +0.00(+0.94%)
Jan 03, 2025 0.0355 0.0500 0.0355 0.0427 25,687 +0.02(+64.23%)
Jan 02, 2025 0.0393 0.0450 0.0260 0.0260 12,334 -0.02(-46.50%)
Dec 31, 2024 0.0486 0 +0.02(+59.34%)
Dec 30, 2024 0.0857 0.0857 0.0305 0.0305 2,812 -0.01(-29.56%)
Dec 27, 2024 0.0432 0.0433 0.0432 0.0433 10,400 +0.00(+0.23%)
Dec 26, 2024 0.0433 0.0433 0.0432 0.0432 6,982 -0.00(-0.23%)
Dec 24, 2024 0.0433 0.0433 0.0433 0.0433 10,728 +0.00(+0.00%)
Dec 23, 2024 0.0500 0.0500 0.0433 0.0433 27,562 -0.00(-5.04%)
Dec 20, 2024 0.0450 0.0456 0.0305 0.0456 115,279 +0.00(+1.33%)
Dec 19, 2024 0.0435 0.0450 0.0435 0.0450 30,500 +0.00(+6.13%)
Dec 18, 2024 0.0370 0.0441 0.0370 0.0424 21,949 +0.01(+20.80%)
Dec 17, 2024 0.0400 0.0400 0.0350 0.0351 63,093 -0.01(-24.03%)
Dec 16, 2024 0.0325 0.0500 0.0325 0.0462 44,239 +0.01(+17.26%)
Dec 13, 2024 0.0500 0.0500 0.0394 0.0394 11,041 +0.00(+12.57%)
Dec 12, 2024 0.0432 0.0432 0.0305 0.0350 1,800 +0.01(+23.67%)
Dec 11, 2024 0.0261 0.0395 0.0261 0.0283 1,450 -0.01(-25.72%)
Dec 10, 2024 0.0779 0.0800 0.0200 0.0381 213,008 -0.00(-4.75%)
Dec 09, 2024 0.0301 0.0854 0.0301 0.0400 14,365 +0.00(+5.82%)
Dec 06, 2024 0.0383 0.0400 0.0301 0.0378 65,525 -0.00(-0.26%)
Dec 05, 2024 0.0390 0.0390 0.0301 0.0379 54,601 +0.00(+9.86%)
Dec 04, 2024 0.0200 0.0388 0.0200 0.0345 18,731 +0.00(+7.81%)
Dec 03, 2024 0.0213 0.0388 0.0213 0.0320 127,898 +0.00(+4.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.