Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G6 Materials Corp (OP: GPHBF )

0.0631 -0.0002 (-0.32%)
Streaming Delayed Price Updated: 11:49 AM EDT, Aug 21, 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 (%)
Aug 20, 2024 0.0633 0.0633 0.0583 0.0633 120,030 +0.00(+3.60%)
Aug 19, 2024 0.0582 0.0611 0.0510 0.0611 24,485 -0.00(-3.32%)
Aug 16, 2024 0.0617 0.0632 0.0600 0.0632 222,218 +0.00(+0.80%)
Aug 15, 2024 0.0620 0.0633 0.0615 0.0627 9,474 +0.00(+2.79%)
Aug 14, 2024 0.0610 0.0610 0.0610 0.0610 1,309 +0.00(+1.67%)
Aug 13, 2024 0.0570 0.0630 0.0570 0.0600 37,069 -0.00(-4.76%)
Aug 12, 2024 0.0583 0.0630 0.0576 0.0630 28,353 +0.00(+0.00%)
Aug 09, 2024 0.0638 0.0638 0.0585 0.0630 12,061 +0.00(+1.61%)
Aug 08, 2024 0.0620 0.0682 0.0620 0.0620 2,004 +0.01(+20.16%)
Aug 07, 2024 0.0616 0.0682 0.0516 0.0516 9,755 -0.02(-22.52%)
Aug 06, 2024 0.0569 0.0666 0.0550 0.0666 28,867 +0.01(+15.03%)
Aug 05, 2024 0.0700 0.0795 0.0496 0.0579 244,202 -0.00(-4.93%)
Aug 02, 2024 0.0664 0.0693 0.0609 0.0609 7,329 -0.01(-19.34%)
Aug 01, 2024 0.0666 0.0755 0.0609 0.0755 61,171 +0.01(+9.58%)
Jul 31, 2024 0.0689 0.0689 0.0689 0.0689 250 +0.01(+11.13%)
Jul 30, 2024 0.0620 0.0620 0.0620 0.0620 8,630 -0.00(-2.36%)
Jul 29, 2024 0.0707 0.0755 0.0625 0.0635 35,326 +0.00(+1.60%)
Jul 26, 2024 0.0630 0.0707 0.0620 0.0625 51,250 -0.01(-18.09%)
Jul 25, 2024 0.0739 0.0763 0.0733 0.0763 18,133 +0.00(+0.79%)
Jul 24, 2024 0.0794 0.0794 0.0757 0.0757 6,631 +0.01(+7.07%)
Jul 23, 2024 0.0794 0.0794 0.0707 0.0707 23,910 +0.00(+0.00%)
Jul 22, 2024 0.0794 0.0794 0.0707 0.0707 13,800 -0.00(-0.14%)
Jul 19, 2024 0.0708 0.0708 0.0708 0.0708 627 +0.00(+0.14%)
Jul 18, 2024 0.0724 0.0742 0.0620 0.0707 12,281 +0.00(+0.00%)
Jul 17, 2024 0.0690 0.0794 0.0690 0.0707 32,714 +0.01(+14.03%)
Jul 16, 2024 0.0646 0.0708 0.0620 0.0620 24,968 -0.00(-3.88%)
Jul 15, 2024 0.0673 0.0673 0.0609 0.0645 5,785 -0.00(-1.38%)
Jul 12, 2024 0.0674 0.0690 0.0609 0.0654 57,375 -0.00(-0.15%)
Jul 10, 2024 0.0655 0 +0.00(+4.63%)
Jul 09, 2024 0.0673 0.0673 0.0626 0.0626 1,320 +0.00(+0.00%)
Jul 08, 2024 0.0674 0.0674 0.0626 0.0626 22,000 -0.01(-7.94%)
Jul 05, 2024 0.0706 0.0706 0.0626 0.0680 6,457 -0.00(-3.55%)
Jul 03, 2024 0.0649 0.0705 0.0649 0.0705 30,799 +0.01(+12.62%)
Jul 02, 2024 0.0626 0.0664 0.0626 0.0626 601 -0.00(-3.84%)
Jul 01, 2024 0.0626 0.0659 0.0626 0.0651 126,970 +0.01(+9.23%)
Jun 27, 2024 0.0596 0 -0.01(-14.86%)
Jun 26, 2024 0.0549 0.0700 0.0549 0.0700 40,000 +0.00(+5.58%)
Jun 25, 2024 0.0588 0.0680 0.0588 0.0663 17,640 -0.00(-6.09%)
Jun 24, 2024 0.0644 0.0706 0.0596 0.0706 10,900 +0.01(+9.80%)
Jun 21, 2024 0.0690 0.0707 0.0550 0.0643 211,540 -0.01(-8.92%)
Jun 20, 2024 0.0572 0.0706 0.0572 0.0706 53,960 +0.00(+0.00%)
Jun 18, 2024 0.0706 0.0706 0.0706 0.0706 231 +0.00(+0.14%)
Jun 17, 2024 0.0603 0.0706 0.0603 0.0705 28,163 +0.01(+11.55%)
Jun 14, 2024 0.0635 0.0706 0.0621 0.0632 9,163 +0.00(+3.27%)
Jun 13, 2024 0.0612 0.0612 0.0584 0.0612 3,220 -0.00(-7.13%)
Jun 12, 2024 0.0557 0.0659 0.0525 0.0659 140,560 +0.02(+31.80%)
Jun 11, 2024 0.0529 0.0529 0.0500 0.0500 2,540 +0.00(+0.40%)
Jun 10, 2024 0.0515 0.0600 0.0480 0.0498 23,538 +0.00(+2.68%)
Jun 07, 2024 0.0519 0.0520 0.0474 0.0485 68,250 -0.01(-14.91%)
Jun 06, 2024 0.0525 0.0570 0.0525 0.0570 64,921 +0.00(+3.64%)
Jun 05, 2024 0.0502 0.0562 0.0502 0.0550 350 +0.00(+3.00%)
Jun 04, 2024 0.0546 0.0620 0.0534 0.0534 12,562 +0.00(+5.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.