Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G6 Materials Corp (TSV: GGG )

0.0850 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Oct 31, 2018 0.1050 0.1050 0.0900 0.0900 14,479 -0.01(-5.26%)
Oct 30, 2018 0.1050 0.1050 0.0950 0.0950 7,600 -0.01(-5.00%)
Oct 29, 2018 0.0950 0.1100 0.0950 0.1000 76,000 +0.01(+5.26%)
Oct 26, 2018 0.0950 0.0950 0.0950 0.0950 11,290 +0.00(+0.00%)
Oct 25, 2018 0.1000 0.1000 0.0900 0.0950 87,400 -0.01(-5.00%)
Oct 24, 2018 0.0950 0.1050 0.0950 0.1000 96,534 -0.01(-9.09%)
Oct 23, 2018 0.1000 0.1100 0.0900 0.1100 185,934 +0.01(+10.00%)
Oct 22, 2018 0.1000 0.1000 0.1000 0.1000 52,600 -0.00(-4.76%)
Oct 19, 2018 0.1000 0.1050 0.1000 0.1050 28,400 +0.00(+0.00%)
Oct 18, 2018 0.1100 0.1100 0.1050 0.1050 61,550 -0.01(-4.55%)
Oct 17, 2018 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+4.76%)
Oct 16, 2018 0.1100 0.1100 0.1000 0.1050 44,836 +0.00(+0.00%)
Oct 15, 2018 0.1050 0.1100 0.1050 0.1050 18,347 +0.00(+0.00%)
Oct 12, 2018 0.1000 0.1050 0.1000 0.1050 23,699 +0.00(+0.00%)
Oct 11, 2018 0.1050 0.1050 0.1000 0.1050 49,984 +0.00(+0.00%)
Oct 10, 2018 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+0.00%)
Oct 09, 2018 0.1050 0.1050 0.1000 0.1050 14,100 +0.00(+0.00%)
Oct 05, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1050 0.1000 0.1050 35,241 +0.00(+0.00%)
Oct 03, 2018 0.1050 0.1100 0.1000 0.1050 18,450 -0.01(-4.55%)
Oct 02, 2018 0.1050 0.1100 0.1050 0.1100 64,614 +0.00(+0.00%)
Oct 01, 2018 0.1100 0.1100 0.1050 0.1100 26,410 +0.00(+0.00%)
Sep 28, 2018 0.1100 0.1100 0.1100 0.1100 6,100 +0.01(+4.76%)
Sep 27, 2018 0.1200 0.1200 0.1050 0.1050 33,638 -0.01(-4.55%)
Sep 26, 2018 0.1100 0.1100 0.1100 0.1100 2,831 -0.01(-4.35%)
Sep 25, 2018 0.1100 0.1200 0.1050 0.1150 45,510 +0.01(+4.55%)
Sep 24, 2018 0.1050 0.1100 0.1050 0.1100 65,450 +0.00(+0.00%)
Sep 21, 2018 0.1000 0.1100 0.1000 0.1100 47,001 +0.01(+10.00%)
Sep 20, 2018 0.0950 0.1000 0.0950 0.1000 13,401 +0.00(+0.00%)
Sep 19, 2018 0.1000 0.1050 0.1000 0.1000 42,433 -0.00(-4.76%)
Sep 18, 2018 0.1050 0.1050 0.1000 0.1050 18,500 +0.00(+0.00%)
Sep 17, 2018 0.1150 0.1150 0.1000 0.1050 123,658 -0.01(-8.70%)
Sep 14, 2018 0.1100 0.1150 0.0950 0.1150 83,929 +0.01(+9.52%)
Sep 13, 2018 0.1100 0.1150 0.1050 0.1050 24,700 +0.00(+5.00%)
Sep 12, 2018 0.0950 0.1150 0.0950 0.1000 187,889 +0.00(+0.00%)
Sep 11, 2018 0.1100 0.1100 0.0950 0.1000 119,083 -0.01(-9.09%)
Sep 10, 2018 0.1000 0.1100 0.0950 0.1100 279,687 +0.01(+4.76%)
Sep 07, 2018 0.1050 0.1100 0.1000 0.1050 90,100 -0.01(-4.55%)
Sep 06, 2018 0.1100 0.1150 0.1050 0.1100 175,700 +0.01(+4.76%)
Sep 05, 2018 0.1150 0.1150 0.1050 0.1050 32,200 -0.01(-4.55%)
Sep 04, 2018 0.1150 0.1150 0.1100 0.1100 47,199 +0.00(+0.00%)
Aug 31, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 30, 2018 0.1150 0.1150 0.1100 0.1150 182,950 +0.00(+0.00%)
Aug 29, 2018 0.1250 0.1250 0.1150 0.1150 56,300 -0.00(-4.17%)
Aug 28, 2018 0.1150 0.1200 0.1150 0.1200 38,220 +0.00(+4.35%)
Aug 27, 2018 0.1200 0.1250 0.1150 0.1150 88,999 +0.00(+0.00%)
Aug 24, 2018 0.1200 0.1250 0.1150 0.1150 24,000 +0.00(+0.00%)
Aug 23, 2018 0.1150 0.1250 0.1150 0.1150 18,379 -0.01(-8.00%)
Aug 22, 2018 0.1150 0.1300 0.1150 0.1250 33,800 +0.01(+8.70%)
Aug 21, 2018 0.1200 0.1200 0.1150 0.1150 46,477 -0.01(-8.00%)
Aug 20, 2018 0.1250 0.1250 0.1200 0.1250 53,060 +0.01(+4.17%)
Aug 17, 2018 0.1200 0.1200 0.1200 0.1200 53,500 -0.01(-7.69%)
Aug 16, 2018 0.1300 0.1300 0.1200 0.1300 31,000 +0.01(+4.00%)
Aug 15, 2018 0.1200 0.1250 0.1200 0.1250 14,194 +0.01(+4.17%)
Aug 14, 2018 0.1200 0.1200 0.1200 0.1200 122,196 -0.01(-4.00%)
Aug 13, 2018 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Aug 10, 2018 0.1250 0.1250 0.1200 0.1250 32,025 +0.00(+0.00%)
Aug 09, 2018 0.1250 0.1250 0.1200 0.1250 39,755 +0.00(+1.63%)
Aug 08, 2018 0.1350 0.1350 0.1200 0.1230 201,915 -0.02(-12.14%)
Aug 07, 2018 0.1300 0.1400 0.1300 0.1400 15,175 +0.01(+7.69%)
Aug 03, 2018 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Aug 02, 2018 0.1350 0.1350 0.1250 0.1250 9,739 +0.00(+0.00%)
Aug 01, 2018 0.1400 0.1400 0.1250 0.1250 21,119 -0.02(-10.71%)
Jul 31, 2018 0.1350 0.1400 0.1300 0.1400 27,070 +0.00(+0.00%)
Jul 30, 2018 0.1250 0.1400 0.1250 0.1400 58,000 +0.02(+12.00%)
Jul 27, 2018 0.1300 0.1300 0.1250 0.1250 32,355 -0.01(-3.85%)
Jul 26, 2018 0.1200 0.1300 0.1200 0.1300 7,312 +0.00(+0.00%)
Jul 25, 2018 0.1300 0.1300 0.1200 0.1300 19,000 +0.01(+4.00%)
Jul 24, 2018 0.1300 0.1300 0.1250 0.1250 104,800 -0.01(-3.85%)
Jul 23, 2018 0.1150 0.1300 0.1150 0.1300 48,814 +0.01(+8.33%)
Jul 20, 2018 0.1250 0.1250 0.1200 0.1200 86,406 -0.02(-11.11%)
Jul 19, 2018 0.1250 0.1350 0.1250 0.1350 17,834 +0.01(+3.85%)
Jul 18, 2018 0.1300 0.1300 0.1300 0.1300 3,005 +0.01(+8.33%)
Jul 17, 2018 0.1300 0.1350 0.1200 0.1200 19,272 -0.01(-4.00%)
Jul 16, 2018 0.1250 0.1300 0.1250 0.1250 48,836 +0.01(+4.17%)
Jul 13, 2018 0.1350 0.1400 0.1200 0.1200 203,460 -0.02(-14.29%)
Jul 12, 2018 0.1400 0.1400 0.1350 0.1400 20,650 +0.00(+0.00%)
Jul 11, 2018 0.1350 0.1400 0.1350 0.1400 106,500 +0.01(+3.70%)
Jul 10, 2018 0.1350 0.1350 0.1350 0.1350 3,000 +0.01(+8.00%)
Jul 09, 2018 0.1250 0.1350 0.1250 0.1250 1,520 +0.00(+0.00%)
Jul 06, 2018 0.1400 0.1400 0.1250 0.1250 3,500 -0.01(-7.41%)
Jul 05, 2018 0.1300 0.1350 0.1200 0.1350 10,769 +0.01(+3.85%)
Jul 04, 2018 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-7.14%)
Jul 03, 2018 0.1400 0.1400 0.1300 0.1400 10,860 +0.01(+3.70%)
Jun 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 28, 2018 0.1300 0.1400 0.1300 0.1400 47,000 +0.02(+12.00%)
Jun 27, 2018 0.1300 0.1400 0.1250 0.1250 70,750 -0.01(-3.85%)
Jun 26, 2018 0.1200 0.1300 0.1200 0.1300 38,500 +0.01(+13.04%)
Jun 25, 2018 0.1150 0.1350 0.1150 0.1150 73,528 +0.00(+0.00%)
Jun 22, 2018 0.1200 0.1300 0.1150 0.1150 12,340 -0.01(-11.54%)
Jun 21, 2018 0.1300 0.1300 0.1200 0.1300 36,000 +0.01(+13.04%)
Jun 20, 2018 0.1250 0.1300 0.1150 0.1150 22,741 -0.00(-4.17%)
Jun 19, 2018 0.1350 0.1350 0.1200 0.1200 54,443 +0.00(+0.00%)
Jun 18, 2018 0.1150 0.1250 0.1150 0.1200 40,820 +0.00(+4.35%)
Jun 15, 2018 0.1250 0.1150 0.1150 97,350 +0.00(+0.00%)
Jun 14, 2018 0.1300 0.1300 0.1150 0.1150 65,200 +0.01(+4.55%)
Jun 13, 2018 0.1350 0.1350 0.1100 0.1100 157,080 -0.03(-18.52%)
Jun 12, 2018 0.1150 0.1450 0.1150 0.1350 179,400 +0.01(+3.85%)
Jun 11, 2018 0.1250 0.1300 0.1100 0.1300 44,960 +0.01(+13.04%)
Jun 08, 2018 0.1100 0.1150 0.1100 0.1150 15,770 +0.01(+4.55%)
Jun 07, 2018 0.1150 0.1150 0.1100 0.1100 23,980 -0.01(-8.33%)
Jun 06, 2018 0.1300 0.1300 0.1200 0.1200 40,600 +0.00(+0.00%)
Jun 05, 2018 0.1100 0.1250 0.1100 0.1200 57,000 +0.01(+9.09%)
Jun 04, 2018 0.1150 0.1200 0.1050 0.1100 87,850 +0.00(+0.00%)
Jun 01, 2018 0.1150 0.1150 0.1100 0.1100 109,291 +0.01(+4.76%)
May 31, 2018 0.1200 0.1250 0.1050 0.1050 83,380 -0.01(-8.70%)
May 30, 2018 0.1150 0.1150 0.1150 0.1150 28,448 -0.01(-8.00%)
May 29, 2018 0.1150 0.1250 0.1150 0.1250 18,345 +0.01(+13.64%)
May 28, 2018 0.1050 0.1150 0.1050 0.1100 32,085 +0.00(+0.00%)
May 25, 2018 0.1150 0.1150 0.1100 0.1100 47,350 -0.01(-4.35%)
May 24, 2018 0.1000 0.1150 0.1000 0.1150 87,520 +0.02(+21.05%)
May 23, 2018 0.1050 0.1100 0.0950 0.0950 191,342 -0.01(-5.00%)
May 22, 2018 0.1000 0.1050 0.1000 0.1000 43,533 +0.00(+0.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1050 0.1000 0.1000 235,949 -0.01(-9.09%)
May 16, 2018 0.1100 0.1100 0.1100 0.1100 53,450 -0.01(-4.35%)
May 15, 2018 0.1150 0.1150 0.1150 0.1150 20,990 +0.01(+4.55%)
May 14, 2018 0.1150 0.1150 0.1100 0.1100 25,161 +0.01(+4.76%)
May 11, 2018 0.1150 0.1150 0.1050 0.1050 31,500 -0.01(-8.70%)
May 10, 2018 0.1150 0.1150 0.1100 0.1150 115,236 +0.01(+4.55%)
May 09, 2018 0.1000 0.1100 0.1000 0.1100 93,000 +0.01(+4.76%)
May 08, 2018 0.1000 0.1100 0.1000 0.1050 40,880 -0.01(-4.55%)
May 07, 2018 0.1050 0.1100 0.1050 0.1100 71,300 +0.01(+4.76%)
May 04, 2018 0.1150 0.1150 0.1000 0.1050 247,815 -0.01(-4.55%)
May 03, 2018 0.1150 0.1150 0.1100 0.1100 74,300 -0.01(-4.35%)
May 02, 2018 0.1100 0.1150 0.1100 0.1150 101,330 +0.00(+0.00%)
May 01, 2018 0.1100 0.1150 0.1100 0.1150 134,300 +0.01(+4.55%)
Apr 30, 2018 0.1100 0.1200 0.1100 0.1100 9,170 -0.01(-8.33%)
Apr 27, 2018 0.1200 0.1200 0.1150 0.1200 59,600 +0.00(+0.00%)
Apr 26, 2018 0.1200 0.1200 0.1200 0.1200 51,475 -0.01(-4.00%)
Apr 25, 2018 0.1250 0.1250 0.1250 0.1250 11,970 +0.01(+4.17%)
Apr 24, 2018 0.1300 0.1300 0.1200 0.1200 72,730 -0.01(-4.00%)
Apr 23, 2018 0.1300 0.1300 0.1250 0.1250 223,820 -0.01(-3.85%)
Apr 20, 2018 0.1300 0.1300 0.1300 0.1300 29,296 +0.00(+0.00%)
Apr 19, 2018 0.1350 0.1400 0.1300 0.1300 64,115 -0.01(-3.70%)
Apr 18, 2018 0.1300 0.1350 0.1300 0.1350 18,650 +0.00(+0.00%)
Apr 17, 2018 0.1350 0.1450 0.1300 0.1350 122,400 -0.01(-3.57%)
Apr 16, 2018 0.1400 0.1450 0.1400 0.1400 57,393 +0.00(+0.00%)
Apr 13, 2018 0.1450 0.1450 0.1350 0.1400 49,568 -0.00(-3.45%)
Apr 12, 2018 0.1400 0.1450 0.1350 0.1450 513,160 +0.01(+7.41%)
Apr 11, 2018 0.1450 0.1450 0.1350 0.1350 83,980 -0.01(-3.57%)
Apr 10, 2018 0.1500 0.1550 0.1400 0.1400 56,400 +0.00(+0.00%)
Apr 09, 2018 0.1550 0.1550 0.1400 0.1400 49,252 -0.01(-6.67%)
Apr 06, 2018 0.1400 0.1550 0.1400 0.1500 21,610 +0.01(+3.45%)
Apr 05, 2018 0.1400 0.1450 0.1400 0.1450 18,750 +0.00(+3.57%)
Apr 04, 2018 0.1400 0.1500 0.1350 0.1400 120,282 -0.00(-3.45%)
Apr 03, 2018 0.1500 0.1550 0.1450 0.1450 294,373 -0.01(-3.33%)
Apr 02, 2018 0.1550 0.1550 0.1500 0.1500 278,411 +0.00(+0.00%)
Mar 29, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 28, 2018 0.1550 0.1600 0.1550 0.1550 50,500 +0.00(+0.00%)
Mar 27, 2018 0.1600 0.1650 0.1550 0.1550 110,181 -0.01(-3.13%)
Mar 26, 2018 0.1650 0.1650 0.1600 0.1600 6,500 +0.01(+3.23%)
Mar 23, 2018 0.1550 0.1650 0.1550 0.1550 101,919 -0.01(-6.06%)
Mar 22, 2018 0.1600 0.1650 0.1600 0.1650 45,600 +0.01(+3.13%)
Mar 21, 2018 0.1600 0.1650 0.1600 0.1600 404,800 +0.00(+0.00%)
Mar 20, 2018 0.1700 0.1700 0.1600 0.1600 254,895 -0.01(-5.88%)
Mar 19, 2018 0.1700 0.1700 0.1650 0.1700 10,086 +0.00(+0.00%)
Mar 16, 2018 0.1750 0.1750 0.1650 0.1700 15,613 +0.00(+0.00%)
Mar 15, 2018 0.1800 0.1800 0.1700 0.1700 159,100 -0.01(-5.56%)
Mar 14, 2018 0.1800 0.1800 0.1700 0.1800 148,000 +0.01(+2.86%)
Mar 13, 2018 0.1800 0.1800 0.1700 0.1750 11,198 -0.01(-2.78%)
Mar 12, 2018 0.1800 0.1800 0.1750 0.1800 60,791 +0.00(+0.00%)
Mar 09, 2018 0.1800 0.1850 0.1700 0.1800 232,249 +0.01(+2.86%)
Mar 08, 2018 0.1750 0.1750 0.1600 0.1750 106,100 +0.01(+6.06%)
Mar 07, 2018 0.1650 0.1800 0.1650 0.1650 62,920 -0.01(-2.94%)
Mar 06, 2018 0.1600 0.1750 0.1600 0.1700 100,670 +0.01(+3.03%)
Mar 05, 2018 0.1650 0.1650 0.1600 0.1650 55,275 +0.00(+0.00%)
Mar 02, 2018 0.1600 0.1700 0.1600 0.1650 120,280 +0.00(+0.00%)
Mar 01, 2018 0.1600 0.1650 0.1600 0.1650 79,391 +0.00(+0.00%)
Feb 28, 2018 0.1650 0.1650 0.1600 0.1650 55,315 +0.00(+0.00%)
Feb 27, 2018 0.1550 0.1650 0.1550 0.1650 271,812 +0.01(+3.13%)
Feb 26, 2018 0.1650 0.1650 0.1550 0.1600 255,996 +0.00(+0.00%)
Feb 23, 2018 0.1650 0.1650 0.1550 0.1600 716,340 -0.01(-3.03%)
Feb 22, 2018 0.1600 0.1750 0.1600 0.1650 257,506 +0.01(+3.13%)
Feb 21, 2018 0.1900 0.2050 0.1600 0.1600 1,409,704 -0.01(-8.57%)
Feb 20, 2018 0.1550 0.1750 0.1500 0.1750 676,390 +0.00(+2.94%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 15, 2018 0.1750 0.1750 0.1750 94,400 +0.00(+0.00%)
Feb 14, 2018 0.1750 0.1800 0.1700 0.1750 22,700 +0.00(+2.94%)
Feb 13, 2018 0.1650 0.1750 0.1650 0.1700 224,768 +0.01(+6.25%)
Feb 12, 2018 0.1800 0.1800 0.1600 0.1600 223,365 -0.01(-3.03%)
Feb 09, 2018 0.1900 0.1900 0.1650 0.1650 152,450 -0.01(-5.71%)
Feb 08, 2018 0.1800 0.1800 0.1700 0.1750 92,080 +0.00(+0.00%)
Feb 07, 2018 0.1800 0.1850 0.1700 0.1750 39,183 +0.00(+2.94%)
Feb 06, 2018 0.1550 0.1700 0.1550 0.1700 417,588 +0.00(+0.00%)
Feb 05, 2018 0.1800 0.1800 0.1800 0.1700 98,798 +0.00(+0.00%)
Feb 02, 2018 0.1750 0.1900 0.1700 0.1700 196,370 -0.01(-5.56%)
Feb 01, 2018 0.1700 0.2150 0.1700 0.1800 495,899 +0.01(+5.88%)
Jan 31, 2018 0.1550 0.1800 0.1550 0.1700 437,760 +0.02(+9.68%)
Jan 30, 2018 0.1850 0.1850 0.1550 0.1550 893,551 -0.02(-13.89%)
Jan 29, 2018 0.2000 0.2050 0.1800 0.1800 379,144 -0.01(-5.26%)
Jan 26, 2018 0.2000 0.2000 0.1900 0.1900 133,293 -0.01(-7.32%)
Jan 25, 2018 0.2200 0.2200 0.2000 0.2050 115,417 -0.02(-6.82%)
Jan 24, 2018 0.2050 0.2200 0.2000 0.2200 75,756 +0.02(+10.00%)
Jan 23, 2018 0.2100 0.2200 0.2000 0.2000 141,043 -0.00(-2.44%)
Jan 22, 2018 0.2150 0.2300 0.2050 0.2050 193,443 -0.01(-4.65%)
Jan 19, 2018 0.2300 0.2300 0.2100 0.2150 190,600 -0.02(-6.52%)
Jan 18, 2018 0.2250 0.2300 0.2150 0.2300 66,750 +0.01(+2.22%)
Jan 17, 2018 0.2200 0.2350 0.2100 0.2250 284,200 -0.01(-2.17%)
Jan 16, 2018 0.2000 0.2250 0.2000 0.2300 312,517 +0.04(+21.05%)
Jan 15, 2018 0.2400 0.2400 0.1900 0.1900 417,900 -0.04(-19.15%)
Jan 12, 2018 0.2300 0.2350 0.2250 0.2350 325,504 +0.00(+0.00%)
Jan 11, 2018 0.2300 0.2350 0.2150 0.2350 283,679 +0.02(+11.90%)
Jan 10, 2018 0.2300 0.2400 0.2100 0.2100 448,836 -0.02(-8.70%)
Jan 09, 2018 0.2100 0.2450 0.2000 0.2300 925,206 +0.02(+9.52%)
Jan 08, 2018 0.1900 0.2100 0.1900 0.2100 465,578 +0.02(+13.51%)
Jan 05, 2018 0.1650 0.1850 0.1600 0.1850 116,013 +0.02(+12.12%)
Jan 04, 2018 0.1600 0.1650 0.1550 0.1650 112,431 +0.01(+3.13%)
Jan 03, 2018 0.1650 0.1700 0.1600 0.1600 316,516 -0.01(-3.03%)
Jan 02, 2018 0.1700 0.1700 0.1600 0.1650 336,389 -0.01(-2.94%)
Dec 29, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 28, 2017 0.1700 0.1700 0.1550 0.1550 200,741 -0.02(-8.82%)
Dec 27, 2017 0.1550 0.1750 0.1550 0.1700 464,212 +0.01(+6.25%)
Dec 22, 2017 0.1700 0.1700 0.1550 0.1600 211,463 -0.01(-5.88%)
Dec 21, 2017 0.1750 0.1750 0.1650 0.1700 168,154 +0.00(+0.00%)
Dec 20, 2017 0.1850 0.1900 0.1600 0.1700 642,805 -0.01(-5.56%)
Dec 19, 2017 0.1850 0.1900 0.1750 0.1800 114,081 -0.01(-2.70%)
Dec 18, 2017 0.1800 0.1950 0.1750 0.1850 372,751 -0.01(-2.63%)
Dec 15, 2017 0.2000 0.2000 0.1850 0.1900 233,603 -0.01(-2.56%)
Dec 14, 2017 0.1950 0.2100 0.1850 0.1950 318,135 +0.01(+5.41%)
Dec 13, 2017 0.2050 0.2100 0.1850 0.1850 243,865 -0.02(-7.50%)
Dec 12, 2017 0.2000 0.2100 0.2000 0.2000 200,375 +0.01(+2.56%)
Dec 11, 2017 0.1850 0.2100 0.1850 0.1950 226,394 +0.02(+8.33%)
Dec 08, 2017 0.1900 0.1950 0.1800 0.1800 188,794 -0.01(-5.26%)
Dec 07, 2017 0.2100 0.2100 0.1850 0.1900 201,952 -0.02(-9.52%)
Dec 06, 2017 0.2250 0.2300 0.2000 0.2100 355,839 -0.02(-6.67%)
Dec 05, 2017 0.2250 0.2300 0.2000 0.2250 252,381 +0.01(+2.27%)
Dec 04, 2017 0.1850 0.2350 0.1850 0.2200 300,430 +0.02(+12.82%)
Dec 01, 2017 0.2000 0.2100 0.1900 0.1950 207,380 -0.01(-7.14%)
Nov 30, 2017 0.2450 0.2450 0.1900 0.2100 871,240 -0.05(-19.23%)
Nov 29, 2017 0.2300 0.2700 0.2250 0.2600 1,216,602 +0.04(+18.18%)
Nov 28, 2017 0.1700 0.2200 0.1650 0.2200 546,997 +0.05(+33.33%)
Nov 27, 2017 0.1750 0.1800 0.1400 0.1650 330,191 +0.01(+3.13%)
Nov 24, 2017 0.1600 0.1600 0.1450 0.1600 267,480 +0.02(+14.29%)
Nov 23, 2017 0.1350 0.1400 0.1300 0.1400 67,388 +0.00(+0.00%)
Nov 22, 2017 0.1400 0.1550 0.1400 0.1400 379,195 +0.00(+0.00%)
Nov 21, 2017 0.1400 0.1400 0.1300 0.1400 133,032 +0.00(+0.00%)
Nov 20, 2017 0.1150 0.1400 0.1100 0.1400 75,291 +0.03(+21.74%)
Nov 17, 2017 0.1100 0.1200 0.1100 0.1150 124,263 +0.01(+4.55%)
Nov 15, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 14, 2017 0.1150 0.1200 0.1100 0.1200 53,100 +0.00(+4.35%)
Nov 13, 2017 0.1200 0.1200 0.1150 0.1150 21,001 +0.00(+0.00%)
Nov 10, 2017 0.1200 0.1250 0.1150 0.1150 45,350 -0.00(-4.17%)
Nov 09, 2017 0.1200 0.1200 0.1150 0.1200 73,808 +0.00(+4.35%)
Nov 08, 2017 0.1100 0.1150 0.1100 0.1150 32,289 +0.01(+4.55%)
Nov 07, 2017 0.1200 0.1200 0.1050 0.1100 269,500 -0.01(-4.35%)
Nov 06, 2017 0.1100 0.1200 0.1100 0.1150 363,950 +0.01(+9.52%)
Nov 03, 2017 0.1050 0.1150 0.1050 0.1050 288,301 +0.00(+0.00%)
Nov 02, 2017 0.1100 0.1100 0.1050 0.1050 59,000 -0.01(-4.55%)
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.