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 31, 2015 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Dec 30, 2015 0.2950 0.3050 0.2900 0.3050 51,350 +0.01(+3.39%)
Dec 29, 2015 0.3150 0.3300 0.2950 0.2950 123,004 -0.02(-4.84%)
Dec 24, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 23, 2015 0.2700 0.3150 0.2700 0.3100 419,600 +0.03(+12.73%)
Dec 22, 2015 0.2750 0.2800 0.2700 0.2750 215,980 +0.01(+1.85%)
Dec 21, 2015 0.2750 0.3000 0.2700 0.2700 150,475 -0.01(-3.57%)
Dec 18, 2015 0.2950 0.3000 0.2800 0.2800 180,080 +0.00(+0.00%)
Dec 17, 2015 0.2900 0.3100 0.2800 0.2800 317,550 +0.00(+0.00%)
Dec 16, 2015 0.2900 0.3000 0.2800 0.2800 218,600 +0.00(+0.00%)
Dec 15, 2015 0.2700 0.2900 0.2650 0.2800 210,999 +0.01(+3.70%)
Dec 14, 2015 0.2750 0.2900 0.2650 0.2700 177,669 -0.01(-3.57%)
Dec 11, 2015 0.2650 0.3100 0.2650 0.2800 521,738 +0.02(+5.66%)
Dec 10, 2015 0.2600 0.2850 0.2500 0.2650 767,556 -0.02(-8.62%)
Dec 09, 2015 0.3350 0.3500 0.2900 0.2900 1,461,981 -0.05(-13.43%)
Dec 08, 2015 0.3500 0.3750 0.3300 0.3350 479,848 -0.02(-6.94%)
Dec 07, 2015 0.3100 0.3600 0.2750 0.3600 633,943 +0.07(+24.14%)
Dec 04, 2015 0.3250 0.3350 0.2750 0.2900 1,225,023 -0.04(-10.77%)
Dec 03, 2015 0.3800 0.4100 0.3200 0.3250 2,966,901 -0.01(-1.52%)
Dec 02, 2015 0.4250 0.4550 0.3200 0.3300 7,632,237 -0.06(-15.38%)
Dec 01, 2015 0.2100 0.4100 0.1850 0.3900 5,726,251 +0.20(+105.26%)
Nov 30, 2015 0.2700 0.2700 0.1900 0.1900 491,088 -0.08(-29.63%)
Nov 27, 2015 0.3200 0.3200 0.2600 0.2700 98,733 -0.03(-10.00%)
Nov 26, 2015 0.2900 0.3000 0.2700 0.3000 170,725 +0.01(+3.45%)
Nov 25, 2015 0.3400 0.3400 0.2900 0.2900 141,520 -0.06(-17.14%)
Nov 24, 2015 0.3700 0.3900 0.3200 0.3500 152,622 -0.03(-7.89%)
Nov 23, 2015 0.4200 0.3600 0.3800 112,970 -0.03(-7.32%)
Nov 20, 2015 0.4850 0.4900 0.4100 0.4100 150,250 -0.10(-19.61%)
Nov 19, 2015 0.5000 0.5100 0.4800 0.5100 15,900 +0.00(+0.00%)
Nov 18, 2015 0.5000 0.5100 0.5000 0.5100 7,830 -0.01(-1.92%)
Nov 17, 2015 0.5300 0.5300 0.5200 0.5200 12,413 +0.00(+0.00%)
Nov 16, 2015 0.4950 0.5200 0.4900 0.5200 20,505 +0.03(+6.12%)
Nov 13, 2015 0.4900 0.5200 0.4900 0.4900 33,350 -0.01(-2.00%)
Nov 12, 2015 0.4850 0.5100 0.4850 0.5000 0 -0.02(-3.85%)
Nov 11, 2015 0.5200 0.5200 0.5200 0.5200 41,600 -0.01(-1.89%)
Nov 10, 2015 0.5100 0.5300 0.4800 0.5300 30,687 +0.02(+3.92%)
Nov 09, 2015 0.5000 0.5400 0.5000 0.5100 13,600 +0.00(+0.00%)
Nov 06, 2015 0.5200 0.5200 0.4600 0.5100 135,807 -0.04(-7.27%)
Nov 05, 2015 0.5400 0.5500 0.5000 0.5500 65,658 +0.02(+3.77%)
Nov 04, 2015 0.5600 0.5600 0.5300 0.5300 21,200 -0.02(-3.64%)
Nov 03, 2015 0.6200 0.6200 0.5500 0.5500 54,300 -0.10(-15.38%)
Nov 02, 2015 0.6400 0.6500 0.5800 0.6500 100,282 +0.01(+1.56%)
Oct 30, 2015 0.6200 0.6400 0.6000 0.6400 35,710 +0.05(+8.47%)
Oct 29, 2015 0.6300 0.6300 0.5900 0.5900 17,572 -0.03(-4.84%)
Oct 28, 2015 0.6300 0.6400 0.6100 0.6200 18,300 -0.01(-1.59%)
Oct 27, 2015 0.5900 0.6300 0.5800 0.6300 38,206 +0.02(+3.28%)
Oct 26, 2015 0.6100 0.6400 0.5700 0.6100 78,372 -0.03(-4.69%)
Oct 23, 2015 0.6000 0.6400 0.6000 0.6400 30,875 +0.05(+8.47%)
Oct 22, 2015 0.5800 0.6300 0.5700 0.5900 101,867 +0.06(+11.32%)
Oct 21, 2015 0.5800 0.6100 0.5300 0.5300 68,745 -0.04(-7.02%)
Oct 20, 2015 0.5900 0.6000 0.5700 0.5700 25,760 -0.05(-8.06%)
Oct 19, 2015 0.6000 0.6200 0.5800 0.6200 38,600 +0.00(+0.00%)
Oct 16, 2015 0.6200 0.6200 0.6200 0.6200 4,700 +0.00(+0.00%)
Oct 15, 2015 0.5900 0.6200 0.5700 0.6200 47,422 +0.00(+0.00%)
Oct 14, 2015 0.6200 0.6200 0.6000 0.6200 24,000 +0.00(+0.00%)
Oct 13, 2015 0.6200 0.6200 0.5800 0.6200 36,399 -0.01(-1.59%)
Oct 09, 2015 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Oct 08, 2015 0.6200 0.6400 0.6100 0.6400 15,975 +0.00(+0.00%)
Oct 07, 2015 0.6300 0.6400 0.6200 0.6400 22,000 -0.01(-1.54%)
Oct 06, 2015 0.6200 0.6500 0.6200 0.6500 22,317 +0.01(+1.56%)
Oct 05, 2015 0.6300 0.6400 0.6000 0.6400 47,459 +0.00(+0.00%)
Oct 02, 2015 0.6100 0.6400 0.6000 0.6400 66,700 +0.01(+1.59%)
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.