Advertisement
Advertisement
U.S. Markets open in 5 hrs 1 min
Advertisement
Advertisement
Advertisement
Advertisement

G6 Materials Corp. (GPHBF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.0327+0.0036 (+12.37%)
At close: 12:52PM EST
Advertisement
Advertisement
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 20220.03200.03500.03200.03300.033076,600
Dec 01, 20220.03400.03400.02900.02900.029075,600
Nov 30, 20220.02900.03400.02900.03400.034042,600
Nov 29, 20220.03500.03500.02900.02900.0290233,500
Nov 28, 20220.03400.03900.02900.03300.033024,900
Nov 25, 20220.03600.03900.03600.03900.039026,800
Nov 23, 20220.03700.03800.03600.03600.036013,200
Nov 22, 20220.03200.03600.03200.03600.03604,100
Nov 21, 20220.03000.03700.02400.03600.0360187,000
Nov 18, 20220.03700.03800.03400.03800.038053,500
Nov 17, 20220.02900.03800.02900.03600.036022,000
Nov 16, 20220.03900.03900.03200.03200.0320116,200
Nov 15, 20220.03800.03800.03200.03400.034088,600
Nov 14, 20220.03100.03900.03000.03400.0340198,100
Nov 11, 20220.02700.03900.02700.03100.031041,300
Nov 10, 20220.02900.03400.02900.03200.032092,600
Nov 09, 20220.03200.03200.03000.03000.030067,600
Nov 08, 20220.03000.03800.03000.03200.0320442,300
Nov 07, 20220.03000.03000.03000.03000.0300200
Nov 04, 20220.02800.03000.02600.03000.030052,200
Nov 03, 20220.02800.03000.02100.02900.02901,977,700
Nov 02, 20220.02400.03900.02400.03000.03008,900
Nov 01, 20220.02800.03000.02800.03000.030010,900
Oct 31, 20220.03700.03700.03000.03000.030065,400
Oct 28, 20220.02400.03800.02400.03800.038070,400
Oct 27, 20220.04000.04000.03100.03100.0310245,700
Oct 26, 20220.02700.03400.02700.03400.0340130,400
Oct 25, 20220.02500.03300.02500.03200.0320434,700
Oct 24, 20220.03400.03400.02700.02900.0290173,800
Oct 21, 20220.03400.03400.02600.03000.0300212,000
Oct 20, 20220.02900.03100.02600.02800.0280117,800
Oct 19, 20220.03400.03400.02900.03000.0300109,400
Oct 18, 20220.03100.03100.02900.02900.0290103,200
Oct 17, 20220.02800.02900.02800.02900.029010,000
Oct 14, 20220.03100.03100.02600.02800.0280162,900
Oct 13, 20220.03200.03300.03000.03100.031042,600
Oct 12, 20220.02800.03700.02800.03000.0300146,400
Oct 11, 20220.03800.03800.03100.03200.03201,082,500
Oct 10, 20220.04100.04100.03800.03800.03807,800
Oct 07, 20220.03800.04100.03800.04100.04103,200
Oct 06, 20220.04600.05000.04000.04000.040028,000
Oct 05, 20220.05200.05200.04500.04500.04507,200
Oct 04, 20220.04100.04500.03800.04500.045013,600
Oct 03, 20220.04400.04600.03500.03700.037056,300
Sep 30, 20220.04100.04100.03700.03700.037015,200
Sep 29, 20220.03600.03700.03600.03700.037077,700
Sep 28, 20220.03600.03600.03600.03600.03601,800
Sep 27, 20220.04200.04200.04000.04000.040030,200
Sep 26, 20220.04400.04400.04000.04000.040043,400
Sep 23, 20220.04000.04600.04000.04200.0420623,700
Sep 22, 20220.04100.04500.03900.03900.039034,400
Sep 21, 20220.04500.04500.03900.04300.043015,500
Sep 20, 20220.04400.04500.04000.04000.040053,000
Sep 19, 20220.05300.05300.04300.04300.04306,100
Sep 16, 20220.03600.04500.03600.04100.04107,800
Sep 15, 20220.04100.04700.04100.04500.0450131,700
Sep 14, 20220.04100.04800.04100.04800.048015,100
Sep 13, 20220.04600.04600.04600.04600.04603,000
Sep 12, 20220.04400.04800.04400.04800.048051,800
Sep 09, 20220.04400.05000.04300.04700.047059,400
Sep 08, 20220.04700.04700.04200.04600.0460337,700
Sep 07, 20220.03900.05500.03900.05400.054013,500
Sep 06, 20220.05500.05500.05400.05400.054020,500
Sep 02, 20220.05700.05700.04400.05000.0500111,600
Sep 01, 20220.04500.05200.04200.05000.050061,800
Aug 31, 20220.05100.05100.05100.05100.0510-
Aug 30, 20220.06500.06500.04300.05100.051020,400
Aug 29, 20220.04500.05600.04500.05600.056092,000
Aug 26, 20220.05100.05400.04500.05200.05201,700
Aug 25, 20220.04200.06200.04200.05000.0500136,800
Aug 24, 20220.05000.06200.05000.06200.062099,200
Aug 23, 20220.04200.05200.04200.05000.050038,300
Aug 22, 20220.04100.05000.04100.05000.050025,000
Aug 19, 20220.05100.05100.04400.04400.044017,600
Aug 18, 20220.04500.04700.04300.04500.045028,800
Aug 17, 20220.05100.05100.04500.04500.045017,400
Aug 16, 20220.04800.04900.04600.04800.048016,100
Aug 15, 20220.05500.05500.04600.04600.0460184,100
Aug 12, 20220.05200.05200.05200.05200.05201,000
Aug 11, 20220.05200.05600.04600.04600.046096,700
Aug 10, 20220.05000.05300.05000.05300.053018,500
Aug 09, 20220.04200.05000.04200.05000.050012,800
Aug 08, 20220.04200.05200.04200.04800.048037,100
Aug 05, 20220.05100.05100.05100.05100.05101,800
Aug 04, 20220.05900.05900.04600.04600.04605,100
Aug 03, 20220.05400.05600.04600.04600.0460126,200
Aug 02, 20220.05000.05500.05000.05500.055011,700
Aug 01, 20220.05000.05000.05000.05000.05006,200
Jul 29, 20220.04200.05500.04200.05500.055016,500
Jul 28, 20220.05100.05600.05100.05100.051010,000
Jul 27, 20220.04700.05200.04500.05100.051021,200
Jul 26, 20220.05900.05900.04500.04900.049013,300
Jul 25, 20220.05200.05900.04100.05200.052029,700
Jul 22, 20220.05300.05300.04600.05200.052012,400
Jul 21, 20220.05600.05600.05000.05000.050039,800
Jul 20, 20220.05400.05900.05000.05400.05405,400
Jul 19, 20220.04900.05000.04900.05000.05005,200
Jul 18, 20220.04900.05900.04900.04900.04905,200
Jul 15, 20220.05400.05700.04900.04900.049033,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement