Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

G6 Materials Corp (OP: GPHBF )

0.0381 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 11, 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 (%)
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%)
Sep 03, 2024 0.0692 0.0692 0.0547 0.0557 39,403 +0.00(+1.46%)
Aug 30, 2024 0.0575 0.0586 0.0493 0.0549 66,494 +0.00(+0.00%)
Aug 29, 2024 0.0621 0.0705 0.0549 0.0549 6,872 -0.01(-9.56%)
Aug 28, 2024 0.0600 0.0682 0.0557 0.0607 99,863 +0.00(+1.17%)
Aug 27, 2024 0.0700 0.0700 0.0600 0.0600 47,638 -0.00(-1.96%)
Aug 26, 2024 0.0559 0.0630 0.0559 0.0612 78,374 -0.00(-1.45%)
Aug 23, 2024 0.0600 0.0625 0.0599 0.0621 35,000 -0.00(-4.46%)
Aug 22, 2024 0.0588 0.0650 0.0588 0.0650 2,501 +0.01(+10.54%)
Aug 21, 2024 0.0588 0.0631 0.0545 0.0588 225,364 -0.00(-7.11%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.