Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

G6 Materials Corp (OP: GPHBF )

0.0705 +0.0073 (+11.55%)
Streaming Delayed Price Updated: 2:33 PM EDT, Jun 17, 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 (%)
Jan 31, 2020 0.0400 0.0400 0.0300 0.0300 9,900 -0.01(-25.00%)
Jan 30, 2020 0.0399 0.0400 0.0344 0.0400 17,800 +0.00(+0.00%)
Jan 29, 2020 0.0380 0.0430 0.0291 0.0400 53,400 +0.00(+5.26%)
Jan 28, 2020 0.0400 0.0429 0.0380 0.0380 4,005 -0.00(-2.81%)
Jan 27, 2020 0.0375 0.0400 0.0375 0.0391 8,870 +0.00(+7.12%)
Jan 24, 2020 0.0400 0.0400 0.0365 0.0365 6,000 -0.00(-8.75%)
Jan 23, 2020 0.0375 0.0400 0.0375 0.0400 67,136 +0.00(+4.17%)
Jan 22, 2020 0.0433 0.0433 0.0361 0.0384 33,148 -0.00(-3.76%)
Jan 21, 2020 0.0295 0.0400 0.0295 0.0399 119,852 +0.00(+13.68%)
Jan 17, 2020 0.0395 0.0395 0.0338 0.0351 7,500 -0.00(-12.25%)
Jan 16, 2020 0.0400 0.0400 0.0340 0.0400 80,720 +0.00(+8.70%)
Jan 15, 2020 0.0400 0.0400 0.0300 0.0368 101,305 -0.00(-8.00%)
Jan 14, 2020 0.0432 0.0432 0.0320 0.0400 60,401 +0.00(+2.56%)
Jan 13, 2020 0.0425 0.0425 0.0320 0.0390 31,085 +0.00(+1.83%)
Jan 10, 2020 0.0320 0.0400 0.0320 0.0383 53,200 +0.01(+19.69%)
Jan 09, 2020 0.0400 0.0400 0.0320 0.0320 16,250 -0.01(-20.00%)
Jan 08, 2020 0.0374 0.0400 0.0360 0.0400 27,642 +0.00(+0.00%)
Jan 07, 2020 0.0374 0.0400 0.0320 0.0400 76,509 -0.00(-1.23%)
Jan 06, 2020 0.0437 0.0437 0.0336 0.0405 89,378 +0.00(+1.25%)
Jan 03, 2020 0.0296 0.0435 0.0296 0.0400 23,800 +0.00(+0.00%)
Jan 02, 2020 0.0400 0.0450 0.0350 0.0400 53,900 +0.00(+0.00%)
Dec 31, 2019 0.0350 0.0400 0.0300 0.0400 24,000 +0.00(+14.29%)
Dec 30, 2019 0.0332 0.0450 0.0316 0.0350 73,674 -0.00(-4.11%)
Dec 27, 2019 0.0400 0.0402 0.0363 0.0365 48,100 -0.00(-8.75%)
Dec 26, 2019 0.0400 0.0400 0.0300 0.0400 33,998 +0.01(+30.72%)
Dec 24, 2019 0.0400 0.0400 0.0299 0.0306 14,400 -0.01(-23.50%)
Dec 23, 2019 0.0391 0.0400 0.0319 0.0400 13,555 +0.00(+0.00%)
Dec 20, 2019 0.0294 0.0400 0.0294 0.0400 80,500 +0.00(+4.99%)
Dec 19, 2019 0.0400 0.0400 0.0350 0.0381 267,207 -0.00(-4.75%)
Dec 18, 2019 0.0440 0.0440 0.0300 0.0400 3,990 +0.00(+0.00%)
Dec 17, 2019 0.0318 0.0400 0.0310 0.0400 12,549 -0.00(-4.31%)
Dec 16, 2019 0.0412 0.0418 0.0412 0.0418 11,000 +0.00(+4.50%)
Dec 13, 2019 0.0300 0.0420 0.0300 0.0400 42,500 -0.00(-6.98%)
Dec 12, 2019 0.0460 0.0460 0.0320 0.0430 95,950 +0.00(+11.40%)
Dec 11, 2019 0.0329 0.0400 0.0329 0.0386 22,525 -0.00(-2.77%)
Dec 10, 2019 0.0386 0.0400 0.0330 0.0397 28,902 +0.01(+24.06%)
Dec 09, 2019 0.0470 0.0470 0.0316 0.0320 54,059 -0.00(-9.60%)
Dec 06, 2019 0.0320 0.0400 0.0320 0.0354 461,500 -0.01(-21.33%)
Dec 05, 2019 0.0354 0.0450 0.0354 0.0450 71,212 +0.01(+31.96%)
Dec 04, 2019 0.0440 0.0440 0.0341 0.0341 4,374 -0.01(-24.22%)
Dec 03, 2019 0.0437 0.0450 0.0390 0.0450 30,699 +0.00(+4.65%)
Dec 02, 2019 0.0384 0.0440 0.0339 0.0430 74,011 -0.00(-2.27%)
Nov 29, 2019 0.0380 0.0440 0.0339 0.0440 6,300 +0.00(+0.00%)
Nov 27, 2019 0.0440 0.0440 0.0400 0.0440 32,900 +0.00(+0.00%)
Nov 26, 2019 0.0363 0.0464 0.0288 0.0440 16,900 +0.01(+34.97%)
Nov 25, 2019 0.0400 0.0469 0.0326 0.0326 36,118 -0.01(-17.68%)
Nov 22, 2019 0.0480 0.0480 0.0300 0.0396 67,900 -0.01(-12.00%)
Nov 21, 2019 0.0350 0.0450 0.0330 0.0450 246,586 +0.00(+0.00%)
Nov 20, 2019 0.0325 0.0465 0.0325 0.0450 28,550 -0.00(-3.23%)
Nov 19, 2019 0.0359 0.0465 0.0280 0.0465 82,176 +0.01(+16.25%)
Nov 18, 2019 0.0402 0.0420 0.0400 0.0400 34,120 +0.01(+24.61%)
Nov 15, 2019 0.0471 0.0471 0.0320 0.0321 223,900 -0.01(-21.71%)
Nov 14, 2019 0.0420 0.0420 0.0320 0.0410 101,259 -0.00(-0.49%)
Nov 13, 2019 0.0361 0.0412 0.0327 0.0412 20,000 +0.00(+0.00%)
Nov 12, 2019 0.0412 0.0412 0.0412 0.0412 6,233 +0.00(+0.00%)
Nov 11, 2019 0.0425 0.0425 0.0370 0.0412 15,704 -0.00(-1.67%)
Nov 08, 2019 0.0425 0.0425 0.0370 0.0419 61,700 +0.01(+23.24%)
Nov 07, 2019 0.0420 0.0430 0.0340 0.0340 25,464 -0.01(-19.24%)
Nov 06, 2019 0.0405 0.0421 0.0350 0.0421 23,800 +0.00(+2.93%)
Nov 05, 2019 0.0330 0.0425 0.0290 0.0409 138,600 +0.01(+29.02%)
Nov 04, 2019 0.0430 0.0430 0.0317 0.0317 54,000 -0.01(-14.09%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.