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 (%)
Nov 30, 2021 0.1150 0.1150 0.1100 0.1100 153,048 +0.00(+0.00%)
Nov 29, 2021 0.1100 0.1100 0.1100 0.1100 214,105 +0.00(+0.00%)
Nov 26, 2021 0.1150 0.1150 0.1100 0.1100 40,296 +0.00(+0.00%)
Nov 25, 2021 0.1100 0.1100 0.1100 0.1100 19,340 -0.01(-4.35%)
Nov 24, 2021 0.1150 0.1150 0.1150 0.1150 44,000 +0.01(+4.55%)
Nov 23, 2021 0.1100 0.1150 0.1050 0.1100 327,160 -0.01(-4.35%)
Nov 22, 2021 0.1300 0.1300 0.1150 0.1150 166,070 -0.01(-8.00%)
Nov 19, 2021 0.1350 0.1350 0.1250 0.1250 45,496 -0.01(-3.85%)
Nov 18, 2021 0.1300 0.1400 0.1250 0.1300 65,364 +0.01(+4.00%)
Nov 17, 2021 0.1250 0.1250 0.1250 0.1250 16,550 +0.00(+0.00%)
Nov 16, 2021 0.1250 0.1300 0.1200 0.1250 83,665 +0.00(+0.00%)
Nov 15, 2021 0.1300 0.1300 0.1250 0.1250 112,951 -0.01(-3.85%)
Nov 12, 2021 0.1350 0.1350 0.1300 0.1300 80,854 -0.01(-3.70%)
Nov 11, 2021 0.1300 0.1350 0.1300 0.1350 42,804 +0.01(+3.85%)
Nov 10, 2021 0.1250 0.1300 31,899 +0.01(+4.00%)
Nov 09, 2021 0.1350 0.1350 0.1250 0.1250 15,527 -0.01(-7.41%)
Nov 08, 2021 0.1250 0.1400 0.1200 0.1350 247,007 +0.02(+12.50%)
Nov 05, 2021 0.1300 0.1300 0.1200 0.1200 259,203 -0.01(-7.69%)
Nov 04, 2021 0.1300 0.1300 0.1250 0.1300 88,831 +0.00(+0.00%)
Nov 03, 2021 0.1300 0.1300 0.1250 0.1300 876,000 -0.01(-3.70%)
Nov 02, 2021 0.1350 0.1400 0.1350 0.1350 199,280 -0.01(-3.57%)
Nov 01, 2021 0.1400 0.1500 0.1450 0.1400 268,243 -0.00(-3.45%)
Oct 29, 2021 0.1500 0.1500 0.1450 0.1450 36,248 -0.01(-6.45%)
Oct 28, 2021 0.1550 0.1550 0.1400 0.1550 57,500 +0.00(+0.00%)
Oct 27, 2021 0.1600 0.1550 0.1500 0.1550 136,031 +0.01(+3.33%)
Oct 26, 2021 0.1550 0.1500 68,507 -0.02(-9.09%)
Oct 25, 2021 0.1600 0.1650 0.1550 0.1650 9,755 +0.01(+3.13%)
Oct 22, 2021 0.1600 0.1600 0.1550 0.1600 68,150 +0.01(+3.23%)
Oct 21, 2021 0.1500 0.1600 0.1500 0.1550 69,641 +0.00(+0.00%)
Oct 20, 2021 0.1700 0.1700 0.1550 0.1550 13,220 -0.01(-3.13%)
Oct 19, 2021 0.1650 0.1650 0.1550 0.1600 49,505 -0.01(-3.03%)
Oct 18, 2021 0.1600 0.1700 0.1600 0.1650 30,054 +0.00(+0.00%)
Oct 15, 2021 0.1600 0.1700 0.1600 0.1650 13,428 +0.00(+0.00%)
Oct 14, 2021 0.1600 0.1700 0.1600 0.1650 32,747 -0.01(-2.94%)
Oct 13, 2021 0.1650 0.1750 0.1650 0.1700 12,624 +0.01(+3.03%)
Oct 12, 2021 0.1750 0.1750 0.1600 0.1650 86,658 -0.01(-5.71%)
Oct 08, 2021 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Oct 07, 2021 0.1800 0.1800 0.1750 0.1750 105,566 -0.01(-2.78%)
Oct 06, 2021 0.1800 0.1800 0.1800 0.1800 11,450 +0.00(+0.00%)
Oct 05, 2021 0.1850 0.1850 0.1800 0.1800 94,869 +0.01(+5.88%)
Oct 04, 2021 0.1850 0.1850 0.1700 0.1700 46,529 -0.00(-2.86%)
Oct 01, 2021 0.1700 0.1750 0.1700 0.1750 4,152 +0.01(+9.37%)
Sep 30, 2021 0.1900 0.1950 0.1600 0.1600 56,297 -0.02(-11.11%)
Sep 29, 2021 0.1700 0.1800 0.1700 0.1800 155,131 +0.01(+5.88%)
Sep 28, 2021 0.1700 0.1700 0.1500 0.1700 89,863 +0.01(+3.03%)
Sep 27, 2021 0.1500 0.1650 0.1500 0.1650 122,483 +0.02(+13.79%)
Sep 24, 2021 0.1450 0.1450 0.1450 0.1450 179,500 +0.00(+0.00%)
Sep 23, 2021 0.1600 0.1750 0.1450 0.1450 392,405 -0.02(-9.38%)
Sep 22, 2021 0.1600 0.1600 0.1500 0.1600 88,800 +0.00(+0.00%)
Sep 21, 2021 0.1500 0.1600 0.1500 0.1600 43,297 +0.01(+3.23%)
Sep 20, 2021 0.1700 0.1700 0.1550 0.1550 173,633 +0.00(+0.00%)
Sep 17, 2021 0.1600 0.1600 0.1550 0.1550 15,500 -0.01(-3.13%)
Sep 16, 2021 0.1600 0.1600 0.1600 0.1600 14,515 +0.01(+3.23%)
Sep 15, 2021 0.1600 0.1600 0.1500 0.1550 7,780 +0.00(+0.00%)
Sep 14, 2021 0.1550 0.1600 0.1500 0.1550 51,100 -0.01(-3.13%)
Sep 13, 2021 0.1600 0.1600 0.1550 0.1600 81,078 +0.00(+0.00%)
Sep 10, 2021 0.1700 0.1750 0.1600 0.1600 189,890 -0.01(-5.88%)
Sep 09, 2021 0.1700 0.1700 0.1600 0.1700 218,731 -0.00(-2.86%)
Sep 08, 2021 0.1650 0.1900 0.1500 0.1750 265,400 +0.00(+0.00%)
Sep 07, 2021 0.1850 0.1900 0.1650 0.1750 92,752 -0.01(-2.78%)
Sep 03, 2021 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Sep 02, 2021 0.1750 0.1750 0.1650 0.1650 57,420 -0.01(-5.71%)
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.