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 (%)
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%)
Nov 01, 2017 0.1100 0.1150 0.1100 0.1100 37,500 -0.01(-4.35%)
Oct 31, 2017 0.1150 0.1300 0.1050 0.1150 293,255 -0.01(-11.54%)
Oct 30, 2017 0.1300 0.1300 0.1100 0.1300 83,400 +0.01(+4.00%)
Oct 27, 2017 0.1250 0.1250 0.1200 0.1250 63,886 +0.01(+4.17%)
Oct 26, 2017 0.1100 0.1200 0.1100 0.1200 124,000 +0.00(+4.35%)
Oct 25, 2017 0.1200 0.1200 0.1150 0.1150 126,999 +0.00(+0.00%)
Oct 24, 2017 0.1200 0.1200 0.1150 0.1150 29,210 -0.00(-4.17%)
Oct 23, 2017 0.1200 0.1250 0.1100 0.1200 49,100 +0.00(+4.35%)
Oct 20, 2017 0.1000 0.1200 0.1000 0.1150 453,816 +0.01(+15.00%)
Oct 19, 2017 0.1000 0.1000 0.1000 0.1000 21,465 -0.01(-9.09%)
Oct 18, 2017 0.1000 0.1100 0.1000 0.1100 46,089 +0.01(+10.00%)
Oct 17, 2017 0.1150 0.1150 0.1000 0.1000 19,913 -0.01(-13.04%)
Oct 16, 2017 0.1200 0.1200 0.1000 0.1150 51,500 +0.00(+0.00%)
Oct 13, 2017 0.1100 0.1150 0.1100 0.1150 70,500 +0.01(+4.55%)
Oct 12, 2017 0.1100 0.1100 0.1000 0.1100 8,460 +0.01(+4.76%)
Oct 11, 2017 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+0.00%)
Oct 10, 2017 0.0950 0.1050 0.0950 0.1050 11,636 +0.00(+0.00%)
Oct 06, 2017 0.0900 0.1050 0.0900 0.1050 68,150 +0.01(+16.67%)
Oct 05, 2017 0.1000 0.1000 0.0900 0.0900 51,645 -0.01(-10.00%)
Oct 04, 2017 0.0950 0.1000 0.0950 0.1000 18,500 +0.00(+0.00%)
Oct 03, 2017 0.1050 0.1050 0.0950 0.1000 17,800 +0.01(+5.26%)
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.