ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36775
0.00%
Bitcoin
61,010.98
0.35%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. G6 Materials Corp (QB) (GPHBF)

  7. G6 Materials Corp (QB) (GPHBF) Historical

GPHBF G6 Materials Corp (QB)

0.0575
-0.0097 (-14.43%)
May 10 2024 - Closed
Delayed by 15 minutes

GPHBF Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.0575 -0.0097 -14.43% 0.0676 0.0676 0.05461 5,450
May 09 2024 0.0672 -0.0028 -4.00% 0.0672 0.0672 0.0534 1,602
May 08 2024 0.07 0.0095 15.70% 0.0671 0.07 0.0534 50,650
May 07 2024 0.0605 0.00497 8.95% 0.0605 0.0605 0.057 23,144
May 06 2024 0.05553 -0.00497 -8.21% 0.0605 0.0605 0.0534 400
May 03 2024 0.0605 0.00645 11.93% 0.07 0.07 0.06 28,090
May 02 2024 0.05405 -0.00805 -12.96% 0.07 0.07 0.05405 13,457
May 01 2024 0.0621 -0.0054 -8.00% 0.064272 0.064272 0.0495 10,028
Apr 30 2024 0.0675 -0.0033 -4.66% 0.0675 0.0675 0.0675 501
Apr 29 2024 0.0708 0.0108 18.00% 0.0708 0.0708 0.0708 250
Apr 26 2024 0.06 0.0099 19.76% 0.06 0.06 0.06 3,673
Apr 25 2024 0.0501 -0.0097 -16.22% 0.06 0.06 0.0501 24,383
Apr 24 2024 0.0598 0.00635 11.88% 0.0537 0.06 0.05 5,250
Apr 23 2024 0.05345 -0.00637 -10.65% 0.059 0.0712 0.05 64,275
Apr 22 2024 0.05982 -0.00018 -0.30% 0.0495 0.05982 0.0495 6,603
Apr 19 2024 0.06 0.00 0.00% 0.06 0.0635 0.06 25,263
Apr 18 2024 0.06 0.00 0.00% 0.06 0.06 0.06 33,866
Apr 17 2024 0.06 -0.0031 -4.91% 0.07 0.07 0.06 2,432
Apr 16 2024 0.0631 -0.0001 -0.16% 0.06 0.0631 0.06 37,399
Apr 15 2024 0.0632 0.0031 5.16% 0.0671 0.0671 0.06 37,952
Apr 12 2024 0.0601 -0.00175 -2.83% 0.0601 0.0601 0.0601 4,017
Apr 11 2024 0.06185 -0.00555 -8.23% 0.0676 0.0676 0.06 23,162
Apr 10 2024 0.0674 0.0057 9.24% 0.0621 0.0674 0.0615 21,047
Apr 09 2024 0.0617 -0.0043 -6.52% 0.0635 0.064 0.06 10,530
Apr 08 2024 0.066 0.0025 3.94% 0.0635 0.066 0.06 2,030
Apr 05 2024 0.0635 0.0035 5.83% 0.0635 0.067 0.0635 4,230
Apr 04 2024 0.06 0.00 0.00% 0.0635 0.064 0.06 2,833
Apr 03 2024 0.06 0.00 0.00% 0.0637 0.0637 0.06 5,446
Apr 02 2024 0.06 -0.001 -1.64% 0.067 0.068 0.06 29,750
Apr 01 2024 0.061 -0.009 -12.86% 0.07 0.07 0.06 17,646
Mar 28 2024 0.07 0.005 7.69% 0.06 0.07 0.06 12,267
Mar 27 2024 0.065 0.0032 5.18% 0.0619 0.07 0.06 23,899
Mar 26 2024 0.0618 -0.0072 -10.43% 0.066 0.07 0.0618 2,016
Mar 25 2024 0.069 0.005 7.81% 0.06 0.07 0.06 7,187
Mar 22 2024 0.064 -0.0005 -0.78% 0.069 0.069 0.06 4,913
Mar 21 2024 0.0645 -0.0055 -7.86% 0.0608 0.067 0.0608 50,582
Mar 20 2024 0.07 0.0025 3.70% 0.0688 0.07 0.0688 700
Mar 19 2024 0.0675 -0.0029 -4.12% 0.0698 0.0717 0.0675 20,214
Mar 18 2024 0.0704 -0.00185 -2.56% 0.0789 0.0789 0.0657 7,902
Mar 15 2024 0.07225 0.00345 5.01% 0.0784 0.0784 0.0685 25,408
Mar 14 2024 0.0688 -0.0035 -4.84% 0.0753 0.0753 0.0688 6,000
Mar 13 2024 0.0723 -0.002 -2.69% 0.0742 0.078 0.0723 9,520
Mar 12 2024 0.0743 0.0089 13.61% 0.0752 0.0752 0.0686 6,513
Mar 11 2024 0.0654 -0.00802 -10.92% 0.0744 0.0744 0.0654 3,188
Mar 08 2024 0.07342 -0.00058 -0.78% 0.072 0.0752 0.072 34,710
Mar 07 2024 0.074 0.00648 9.60% 0.0713 0.0751 0.0713 130,280
Mar 06 2024 0.06752 0.0008 1.20% 0.06758 0.06806 0.0651 9,407
Mar 05 2024 0.06672 0.00342 5.40% 0.0618 0.0713 0.06 29,282
Mar 04 2024 0.0633 -0.004 -5.94% 0.0713 0.0713 0.0633 16,117
Mar 01 2024 0.0673 0.00035 0.52% 0.0673 0.0673 0.0673 2,045
Feb 29 2024 0.06695 0.0053 8.60% 0.0681 0.0681 0.06405 12,773
Feb 28 2024 0.06165 -0.00245 -3.82% 0.062 0.066 0.06165 30,257
Feb 27 2024 0.0641 0.0041 6.83% 0.0584 0.0641 0.0584 500
Feb 26 2024 0.06 0.0035 6.19% 0.0629 0.0629 0.0542 10,300
Feb 23 2024 0.0565 -0.0065 -10.32% 0.0565 0.0647 0.05605 110,290
Feb 22 2024 0.063 -0.0015 -2.33% 0.0704 0.0704 0.0629 14,929
Feb 21 2024 0.0645 -0.0007 -1.07% 0.0645 0.066 0.0627 89,148
Feb 20 2024 0.0652 -0.0028 -4.12% 0.07 0.0719 0.0627 11,184
Feb 16 2024 0.068 0.00131 1.96% 0.065 0.068 0.0648 1,484
Feb 15 2024 0.06669 -0.00219 -3.18% 0.076 0.076 0.0627 14,669
Feb 14 2024 0.06888 0.00388 5.97% 0.065 0.0719 0.065 80,845
Feb 13 2024 0.065 0.0023 3.67% 0.0564 0.06735 0.0564 1,620
Feb 12 2024 0.0627 -0.0023 -3.54% 0.0627 0.0627 0.0627 353

Your Recent History

USOTC
GPHBF
G6 Materials (QB)
NYSE
PEN
Penumbra
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved