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 | -0.0159 | -20.0251889169 | 0.0794 | 0.0794 | 0.062 | 27050 | 0.06670815 | CS |
| 4 | -0.0029 | -4.36746987952 | 0.0664 | 0.0794 | 0.0609 | 19170 | 0.06687222 | CS |
| 12 | 0.003 | 4.95867768595 | 0.0605 | 0.0794 | 0.047376 | 27435 | 0.0637428 | CS |
| 26 | -0.0043 | -6.34218289086 | 0.0678 | 0.0794 | 0.047376 | 23087 | 0.06423542 | CS |
| 52 | -0.07345 | -53.6327126689 | 0.13695 | 0.231 | 0.047376 | 18538 | 0.07901019 | CS |
| 156 | -1.0585 | -94.3404634581 | 1.122 | 1.64 | 0.047376 | 71776 | 0.59462707 | CS |
| 260 | -0.4925 | -88.5791366906 | 0.556 | 3.764 | 0.047376 | 132038 | 1.13320284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 13800 |
| 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 |
| 1719005220 | 0.064322 | -0.006278 | -8.89 | 0.07 | 0.0707 | 0.055 | 211540 |
| 1718918640 | 0.0706 | 0 | 0.00 | 0.0572 | 0.0706 | 0.0572 | 53960 |
| 1718746140 | 0.0706 | 0.0001001 | 0.14 | 0.0706 | 0.0706 | 0.0706 | 231 |
| 1718659680 | 0.0704999 | 0.0073199 | 11.59 | 0.07 | 0.0706 | 0.0603 | 28163 |
| 1718400300 | 0.06318 | 0.00198 | 3.24 | 0.0706 | 0.0706 | 0.0621 | 9163 |
| 1718314140 | 0.0612 | -0.0047 | -7.13 | 0.05835 | 0.0612 | 0.05835 | 3220 |
| 1718227380 | 0.0659 | 0.0159 | 31.80 | 0.0525 | 0.0659 | 0.0525 | 140560 |
| 1718141340 | 0.05 | 0.0002001 | 0.40 | 0.05285 | 0.05285 | 0.05 | 2540 |
| 1718054880 | 0.0497999 | 0.0012999 | 2.68 | 0.0515 | 0.06 | 0.048 | 23538 |
| 1717795800 | 0.0485 | -0.0085 | -14.91 | 0.047376 | 0.052 | 0.047376 | 68250 |
| 1717709400 | 0.057 | 0.002 | 3.64 | 0.0545 | 0.057 | 0.0525 | 64921 |
| 1717622460 | 0.055 | 0.0016 | 3.00 | 0.0562 | 0.0562 | 0.0502 | 350 |
| 1717536360 | 0.0534 | 0.0027 | 5.33 | 0.0598 | 0.062 | 0.0534 | 12562 |
| 1717450140 | 0.0507 | -0.0048 | -8.65 | 0.0576 | 0.064 | 0.0507 | 20066 |
| 1717190940 | 0.0555 | 0.0017 | 3.16 | 0.058 | 0.058 | 0.0525 | 22568 |
| 1717104540 | 0.0538 | -0.0037 | -6.43 | 0.063 | 0.063 | 0.0538 | 17241 |
| 1717018020 | 0.0575 | -0.0013 | -2.21 | 0.0599 | 0.0599 | 0.0575 | 614 |
| 1716931740 | 0.0588 | -0.0049 | -7.69 | 0.0588 | 0.0588 | 0.0588 | 5034 |
| 1716585840 | 0.0637 | -0.0001 | -0.16 | 0.06122 | 0.067 | 0.0575 | 23036 |
| 1716499740 | 0.0638 | 0.0039 | 6.51 | 0.0575 | 0.0638 | 0.0575 | 27400 |
| 1716412800 | 0.0599 | 0.0024 | 4.17 | 0.0599 | 0.0599 | 0.0599 | 2250 |
| 1716326940 | 0.0575 | -0.00295 | -4.88 | 0.058 | 0.058 | 0.0575 | 2600 |
| 1716240180 | 0.06045 | -0.0004 | -0.66 | 0.06045 | 0.06045 | 0.06045 | 750 |
| 1715981340 | 0.06085 | 0.00335 | 5.83 | 0.0575 | 0.069 | 0.0575 | 22458 |
| 1715894940 | 0.0575 | 0 | 0.00 | 0.0621 | 0.0621 | 0.0575 | 10560 |
| 1715808000 | 0.0575 | -0.0004 | -0.69 | 0.0575 | 0.05984 | 0.0575 | 4412 |
| 1715722140 | 0.0579 | -0.0059 | -9.25 | 0.0579 | 0.0579 | 0.0579 | 1000 |
| 1715635200 | 0.0638 | 0.0063 | 10.96 | 0.0575 | 0.066 | 0.0575 | 107750 |
| 1715376000 | 0.0575 | -0.0097 | -14.43 | 0.0675999 | 0.0675999 | 0.05461 | 5450 |
| 1715289720 | 0.0672 | -0.0028 | -4.00 | 0.0672 | 0.0672 | 0.0534 | 1602 |
| 1715203200 | 0.07 | 0.0095 | 15.70 | 0.0671 | 0.07 | 0.0534 | 50650 |
| 1715117340 | 0.0605 | 0.00497 | 8.95 | 0.0605 | 0.0605 | 0.057 | 23144 |
| 1715030940 | 0.05553 | -0.00497 | -8.21 | 0.0605 | 0.0605 | 0.0534 | 400 |
| 1714771740 | 0.0605 | 0.00645 | 11.93 | 0.07 | 0.07 | 0.06 | 28090 |
| 1714685340 | 0.05405 | -0.00805 | -12.96 | 0.07 | 0.07 | 0.05405 | 13457 |
| 1714598400 | 0.0621 | -0.0054 | -8.00 | 0.064272 | 0.064272 | 0.0495 | 10028 |
| 1714512600 | 0.0675 | -0.0033 | -4.66 | 0.0675 | 0.0675 | 0.0675 | 501 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
