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

G6 Materials Corp (TSV: GGG )

0.0900 UNCHANGED
Streaming Delayed Price Updated: 3:20 PM EDT, May 8, 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%)
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.