Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

G6 Materials Corp (OP: GPHBF )

0.0612 UNCHANGED
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 13, 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 30, 2018 0.0696 0.0750 0.0630 0.0630 27,100 -0.00(-5.55%)
Nov 29, 2018 0.0725 0.0725 0.0630 0.0667 29,685 +0.01(+10.43%)
Nov 28, 2018 0.0617 0.0709 0.0580 0.0604 61,678 -0.00(-2.58%)
Nov 27, 2018 0.0718 0.0742 0.0613 0.0620 45,560 -0.01(-17.33%)
Nov 26, 2018 0.0792 0.0792 0.0590 0.0750 19,500 +0.00(+4.90%)
Nov 21, 2018 0.0715 0.0715 0.0715 0 +0.01(+19.37%)
Nov 20, 2018 0.0610 0.0780 0.0599 0.0599 20,917 -0.02(-22.71%)
Nov 19, 2018 0.0760 0.0800 0.0594 0.0775 6,225 -0.00(-0.64%)
Nov 16, 2018 0.0800 0.0800 0.0780 0.0780 4,400 +0.00(+4.00%)
Nov 14, 2018 0.0750 0.0750 0.0750 0 -0.00(-3.23%)
Nov 13, 2018 0.0715 0.0775 0.0655 0.0775 68,056 +0.01(+17.07%)
Nov 12, 2018 0.0700 0.0738 0.0662 0.0662 25,792 -0.00(-2.79%)
Nov 09, 2018 0.0656 0.0791 0.0650 0.0681 5,000 -0.01(-12.58%)
Nov 08, 2018 0.0798 0.0800 0.0690 0.0779 62,500 -0.00(-2.63%)
Nov 07, 2018 0.0790 0.0800 0.0661 0.0800 34,775 +0.00(+0.00%)
Nov 06, 2018 0.0750 0.0800 0.0695 0.0800 9,300 +0.00(+5.26%)
Nov 05, 2018 0.0750 0.0816 0.0630 0.0760 13,355 +0.01(+8.57%)
Nov 02, 2018 0.0800 0.0800 0.0700 0.0700 23,600 -0.01(-12.28%)
Nov 01, 2018 0.0700 0.0800 0.0700 0.0798 18,433 +0.01(+14.00%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 3,571 +0.00(+0.00%)
Oct 30, 2018 0.0790 0.0790 0.0700 0.0700 3,571 +0.00(+0.00%)
Oct 29, 2018 0.0751 0.0780 0.0700 0.0700 63,100 +0.00(+0.00%)
Oct 26, 2018 0.0773 0.0773 0.0700 0.0700 35,300 -0.01(-10.26%)
Oct 25, 2018 0.0700 0.0804 0.0700 0.0780 30,755 -0.00(-1.14%)
Oct 24, 2018 0.0819 0.0855 0.0700 0.0789 136,859 -0.00(-5.85%)
Oct 23, 2018 0.0782 0.0838 0.0745 0.0838 124,350 +0.00(+4.88%)
Oct 22, 2018 0.0821 0.0821 0.0790 0.0799 2,550 +0.00(+6.53%)
Oct 19, 2018 0.0807 0.0860 0.0750 0.0750 70,100 -0.00(-3.85%)
Oct 18, 2018 0.0890 0.0910 0.0750 0.0780 21,252 -0.01(-10.34%)
Oct 17, 2018 0.0867 0.0870 0.0800 0.0870 17,164 +0.01(+8.75%)
Oct 16, 2018 0.0885 0.0885 0.0800 0.0800 45,670 -0.00(-2.44%)
Oct 15, 2018 0.0810 0.0884 0.0810 0.0820 69,765 +0.00(+2.50%)
Oct 12, 2018 0.0846 0.0865 0.0800 0.0800 27,500 -0.00(-3.03%)
Oct 11, 2018 0.0860 0.0860 0.0800 0.0825 47,500 +0.00(+3.13%)
Oct 10, 2018 0.0829 0.0829 0.0800 0.0800 47,350 -0.00(-3.61%)
Oct 09, 2018 0.0805 0.0849 0.0805 0.0830 35,057 +0.00(+2.47%)
Oct 08, 2018 0.0870 0.0870 0.0700 0.0810 37,075 -0.00(-2.53%)
Oct 05, 2018 0.0853 0.0863 0.0758 0.0831 15,500 -0.00(-2.46%)
Oct 04, 2018 0.0866 0.0866 0.0793 0.0852 32,190 +0.00(+2.04%)
Oct 03, 2018 0.0900 0.0900 0.0834 0.0835 20,350 +0.00(+0.60%)
Oct 02, 2018 0.0883 0.0883 0.0830 0.0830 1,504 -0.00(-5.14%)
Oct 01, 2018 0.0800 0.0875 0.0800 0.0875 15,078 -0.00(-1.69%)
Sep 28, 2018 0.0912 0.0950 0.0890 0.0890 28,500 +0.00(+4.71%)
Sep 27, 2018 0.0899 0.0900 0.0850 0.0850 27,507 +0.01(+6.25%)
Sep 26, 2018 0.0960 0.0960 0.0800 0.0800 138,353 -0.01(-11.11%)
Sep 25, 2018 0.0874 0.0900 0.0771 0.0900 71,969 +0.00(+3.57%)
Sep 24, 2018 0.0871 0.0900 0.0800 0.0869 80,920 +0.01(+14.34%)
Sep 21, 2018 0.0877 0.0900 0.0760 0.0760 14,300 +0.00(+0.40%)
Sep 20, 2018 0.0840 0.0870 0.0757 0.0757 50,876 +0.00(+0.80%)
Sep 19, 2018 0.0780 0.0836 0.0750 0.0751 29,610 -0.01(-6.24%)
Sep 18, 2018 0.0744 0.0848 0.0744 0.0801 20,109 -0.01(-6.53%)
Sep 17, 2018 0.0899 0.0899 0.0731 0.0857 34,389 -0.00(-4.78%)
Sep 14, 2018 0.0865 0.0900 0.0742 0.0900 31,900 +0.00(+3.09%)
Sep 13, 2018 0.0720 0.0900 0.0718 0.0873 19,999 +0.02(+22.96%)
Sep 12, 2018 0.0677 0.0800 0.0660 0.0710 19,025 -0.02(-18.95%)
Sep 11, 2018 0.0875 0.0900 0.0735 0.0876 32,900 +0.00(+4.41%)
Sep 10, 2018 0.0780 0.0839 0.0700 0.0839 132,499 -0.00(-0.12%)
Sep 07, 2018 0.0894 0.0894 0.0800 0.0840 135,500 -0.00(-2.33%)
Sep 06, 2018 0.0854 0.0949 0.0852 0.0860 86,320 +0.00(+2.38%)
Sep 05, 2018 0.0849 0.0878 0.0835 0.0840 127,699 -0.00(-1.18%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.