G6 Materials Corp (QB) (GPHBF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0003 | 0.75 | 0.04 | 0.0403 | 0.03 | 24707 | 0.03836941 | CS |
| 4 | -0.0156 | -27.9069767442 | 0.0559 | 0.0705 | 0.03 | 46446 | 0.04797738 | CS |
| 12 | -0.0223 | -35.6230031949 | 0.0626 | 0.0795 | 0.03 | 42712 | 0.05756879 | CS |
| 26 | -0.0197 | -32.8333333333 | 0.06 | 0.0795 | 0.03 | 31962 | 0.05918961 | CS |
| 52 | -0.1047 | -72.2068965517 | 0.145 | 0.169 | 0.03 | 24842 | 0.06641992 | CS |
| 156 | -1.3397 | -97.0797101449 | 1.38 | 1.6 | 0.03 | 68330 | 0.51309006 | CS |
| 260 | -0.4121 | -91.091954023 | 0.4524 | 3.764 | 0.03 | 131956 | 1.12807671 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 0.039 | 0.0016 | 4.28 | 0.038 | 0.039 | 0.038 | 26113 |
| 1726781220 | 0.0374 | -0.00135 | -3.48 | 0.0385 | 0.0385 | 0.03 | 52395 |
| 1726694460 | 0.03875 | 0.00025 | 0.65 | 0.039 | 0.039 | 0.03875 | 19500 |
| 1726608240 | 0.0385 | -0.0011 | -2.78 | 0.0385 | 0.0385 | 0.0385 | 4098 |
| 1726521720 | 0.0396 | -0.0004 | -1.00 | 0.04 | 0.04 | 0.0385 | 21428 |
| 1726262940 | 0.04 | 0.002 | 5.26 | 0.03895 | 0.04 | 0.03895 | 4510 |
| 1726176540 | 0.038 | -0.0001 | -0.26 | 0.0361 | 0.038 | 0.0361 | 30130 |
| 1726090140 | 0.0381 | -0.0019 | -4.75 | 0.04 | 0.04 | 0.0381 | 38401 |
| 1726003500 | 0.04 | 0 | 0.00 | 0.0346 | 0.04 | 0.0346 | 26350 |
| 1725917160 | 0.04 | -0.0085 | -17.53 | 0.04915 | 0.04915 | 0.0362 | 214357 |
| 1725658020 | 0.0485 | -0.0017 | -3.39 | 0.044468 | 0.0527 | 0.0443 | 54565 |
| 1725571440 | 0.0502 | 0.0011 | 2.24 | 0.0525 | 0.0525 | 0.0444 | 40361 |
| 1725485040 | 0.0491 | -0.0066 | -11.85 | 0.05 | 0.0509 | 0.0485 | 11630 |
| 1725398880 | 0.0557 | 0.0008 | 1.46 | 0.0692 | 0.0692 | 0.0547 | 39403 |
| 1725053340 | 0.0549 | 0 | 0.00 | 0.0575 | 0.0586 | 0.0492999 | 66494 |
| 1724966400 | 0.0549 | -0.0058 | -9.56 | 0.0704999 | 0.0704999 | 0.0549 | 6872 |
| 1724880360 | 0.0607 | 0.0007 | 1.17 | 0.06 | 0.0682 | 0.0557 | 99863 |
| 1724794080 | 0.06 | -0.0012 | -1.96 | 0.06 | 0.07 | 0.06 | 47638 |
| 1724707740 | 0.0612 | -0.0009 | -1.45 | 0.0559 | 0.063 | 0.0559 | 78374 |
| 1724448480 | 0.0621 | -0.0029 | -4.46 | 0.0625 | 0.0625 | 0.059914 | 35000 |
| 1724362140 | 0.065 | 0.0062 | 10.54 | 0.0588 | 0.065 | 0.0588 | 2501 |
| 1724275380 | 0.0588 | -0.0045 | -7.11 | 0.0588 | 0.0631 | 0.0545 | 225364 |
| 1724188800 | 0.0633 | 0.0022 | 3.60 | 0.0633 | 0.0633 | 0.0583 | 120030 |
| 1724102880 | 0.0611 | -0.0021 | -3.32 | 0.0509999 | 0.0611 | 0.0509999 | 24485 |
| 1723843740 | 0.0632 | 0.0005 | 0.80 | 0.06165 | 0.0632 | 0.06 | 222218 |
| 1723756860 | 0.0627 | 0.00171 | 2.80 | 0.06198 | 0.0633 | 0.0615 | 9474 |
| 1723670820 | 0.06099 | 0.00099 | 1.65 | 0.06099 | 0.06099 | 0.06099 | 1309 |
| 1723584360 | 0.06 | -0.003 | -4.76 | 0.063 | 0.063 | 0.057 | 37069 |
| 1723497900 | 0.063 | 0 | 0.00 | 0.0583 | 0.063 | 0.0576 | 28353 |
| 1723238400 | 0.063 | 0.001 | 1.61 | 0.0638 | 0.0638 | 0.05845 | 12061 |
| 1723152000 | 0.062 | 0.0104 | 20.16 | 0.0682 | 0.0682 | 0.062 | 2004 |
| 1723065720 | 0.0516 | -0.015 | -22.52 | 0.0682 | 0.0682 | 0.0516 | 9755 |
| 1722979800 | 0.0666 | 0.0087 | 15.03 | 0.05685 | 0.0666 | 0.055 | 28867 |
| 1722893340 | 0.0579 | -0.003 | -4.93 | 0.0737 | 0.0795 | 0.0496 | 244202 |
| 1722634140 | 0.0609 | -0.0146 | -19.34 | 0.0664 | 0.0693 | 0.0609 | 7329 |
| 1722547620 | 0.0755 | 0.0066 | 9.58 | 0.0666 | 0.0755 | 0.0609 | 61171 |
| 1722461340 | 0.0689 | 0.0069 | 11.13 | 0.0689 | 0.0689 | 0.0689 | 250 |
| 1722374820 | 0.062 | -0.0015 | -2.36 | 0.062 | 0.062 | 0.062 | 8630 |
| 1722288180 | 0.0635 | 0.001 | 1.60 | 0.0707 | 0.0755 | 0.0625 | 35326 |
| 1722029100 | 0.0625 | -0.0138 | -18.09 | 0.0707 | 0.0707 | 0.062 | 51250 |
| 1721942400 | 0.0763 | 0.0006 | 0.79 | 0.0751 | 0.0763 | 0.07331 | 18133 |
| 1721856480 | 0.0757 | 0.005 | 7.07 | 0.0794 | 0.0794 | 0.0757 | 6631 |
| 1721770140 | 0.0707 | 0 | 0.00 | 0.0794 | 0.0794 | 0.0707 | 23910 |
| 1721683740 | 0.0707 | -0.0001 | -0.14 | 0.0794 | 0.0794 | 0.0707 | 13700 |
| 1721424180 | 0.0708 | 0.0001 | 0.14 | 0.0708 | 0.0708 | 0.0708 | 627 |
| 1721337960 | 0.0707 | 0 | 0.00 | 0.07244 | 0.07418 | 0.062 | 12281 |
| 1721251320 | 0.0707 | 0.0087 | 14.03 | 0.0691399 | 0.0794 | 0.069 | 32714 |
| 1721164920 | 0.062 | -0.00245 | -3.80 | 0.067 | 0.0708 | 0.062 | 24968 |
| 1721078940 | 0.0644499 | -0.00095 | -1.45 | 0.0673 | 0.0673 | 0.0609 | 5785 |
| 1720819200 | 0.0654 | -0.0001 | -0.15 | 0.0674 | 0.069 | 0.0609 | 57375 |
| 1720733280 | 0.0655 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0655 | 0 |
| 1720646880 | 0.0655 | 0.0029 | 4.63 | 0.069 | 0.069 | 0.0655 | 1190 |
| 1720560540 | 0.0626 | 0 | 0.00 | 0.063 | 0.0673369 | 0.0626 | 1320 |
| 1720473600 | 0.0626 | -0.0054 | -7.94 | 0.0674 | 0.0674 | 0.0626 | 22000 |
| 1720214640 | 0.068 | -0.0025 | -3.55 | 0.0706 | 0.0706 | 0.0626 | 6457 |
| 1720041000 | 0.0704999 | 0.0078999 | 12.62 | 0.064879 | 0.0704999 | 0.064879 | 30799 |
| 1719955740 | 0.0626 | -0.0025 | -3.84 | 0.0664 | 0.0664 | 0.0626 | 601 |
| 1719868980 | 0.0651 | 0.00549 | 9.21 | 0.0626 | 0.0659 | 0.0626 | 126970 |
| 1719609600 | 0.05961 | 0 | 0.00 | 0.05961 | 0.05961 | 0.05961 | 0 |
| 1719523200 | 0.05961 | -0.01039 | -14.84 | 0.0706 | 0.0706 | 0.05961 | 750 |
| 1719437040 | 0.07 | 0.0037 | 5.58 | 0.0549 | 0.07 | 0.0549 | 40000 |
| 1719350880 | 0.0663 | -0.0043 | -6.09 | 0.05883 | 0.068 | 0.05883 | 17640 |
| 1719264540 | 0.0706 | 0.006278 | 9.76 | 0.05961 | 0.0706 | 0.05961 | 10900 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
