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

G6 Materials Corp (TSV: GGG )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 22, 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 (%)
Feb 28, 2019 0.0750 0.0800 0.0750 0.0800 76,913 +0.00(+0.00%)
Feb 27, 2019 0.0800 0.0800 0.0800 0.0800 58,000 +0.01(+6.67%)
Feb 26, 2019 0.0800 0.0800 0.0750 0.0750 56,682 +0.00(+0.00%)
Feb 25, 2019 0.0750 0.0750 0.0750 0.0750 63,950 +0.00(+0.00%)
Feb 22, 2019 0.0750 0.0750 0.0700 0.0750 50,000 +0.01(+15.38%)
Feb 21, 2019 0.0750 0.0750 0.0650 0.0650 161,365 -0.01(-13.33%)
Feb 20, 2019 0.0750 0.0800 0.0700 0.0750 196,066 -0.01(-6.25%)
Feb 19, 2019 0.0700 0.0800 0.0700 0.0800 309,800 +0.01(+6.67%)
Feb 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 14, 2019 0.0700 0.0750 0.0700 0.0750 325,270 +0.00(+0.00%)
Feb 13, 2019 0.0800 0.0800 0.0750 0.0750 165,250 -0.01(-6.25%)
Feb 12, 2019 0.0700 0.0850 0.0700 0.0800 339,000 +0.01(+14.29%)
Feb 11, 2019 0.0750 0.0750 0.0650 0.0700 117,183 -0.00(-6.67%)
Feb 08, 2019 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Feb 07, 2019 0.0700 0.0800 0.0700 0.0800 335,925 +0.00(+0.00%)
Feb 06, 2019 0.0800 0.0800 0.0800 0.0800 123,244 +0.00(+0.00%)
Feb 05, 2019 0.0850 0.0850 0.0800 0.0800 38,030 -0.01(-5.88%)
Feb 04, 2019 0.0800 0.0900 0.0800 0.0850 334,340 +0.01(+6.25%)
Feb 01, 2019 0.0700 0.0800 0.0700 0.0800 147,000 +0.00(+0.00%)
Jan 31, 2019 0.0700 0.0800 0.0700 0.0800 33,700 +0.00(+0.00%)
Jan 30, 2019 0.0750 0.0800 0.0750 0.0800 40,000 +0.01(+6.67%)
Jan 29, 2019 0.0700 0.0800 0.0700 0.0750 21,409 +0.00(+0.00%)
Jan 28, 2019 0.0800 0.0800 0.0700 0.0750 51,810 +0.00(+0.00%)
Jan 25, 2019 0.0800 0.0900 0.0700 0.0750 84,550 +0.00(+0.00%)
Jan 24, 2019 0.0700 0.0750 0.0650 0.0750 95,020 +0.00(+0.00%)
Jan 23, 2019 0.0750 0.0800 0.0700 0.0750 49,000 +0.00(+0.00%)
Jan 22, 2019 0.0800 0.0850 0.0750 0.0750 81,650 -0.01(-11.76%)
Jan 21, 2019 0.0950 0.0950 0.0850 0.0850 13,800 -0.00(-5.56%)
Jan 18, 2019 0.0800 0.0900 0.0800 0.0900 385,195 +0.00(+5.88%)
Jan 17, 2019 0.0850 0.0900 0.0800 0.0850 15,000 +0.00(+0.00%)
Jan 16, 2019 0.0850 0.0850 0.0850 0.0850 17,816 +0.00(+0.00%)
Jan 15, 2019 0.0800 0.0850 0.0750 0.0850 48,500 +0.01(+6.25%)
Jan 14, 2019 0.0850 0.0850 0.0800 0.0800 16,401 -0.01(-5.88%)
Jan 11, 2019 0.0800 0.0850 0.0800 0.0850 44,350 +0.00(+0.00%)
Jan 10, 2019 0.0850 0.0850 0.0850 0.0850 10,320 -0.00(-5.56%)
Jan 08, 2019 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Jan 07, 2019 0.0900 0.0900 0.0800 0.0800 24,276 -0.01(-11.11%)
Jan 04, 2019 0.0850 0.1000 0.0850 0.0900 271,595 +0.00(+0.00%)
Jan 03, 2019 0.0650 0.0900 0.0650 0.0900 119,225 +0.03(+50.00%)
Jan 02, 2019 0.0600 0.0650 0.0600 0.0600 33,000 -0.01(-7.69%)
Dec 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 28, 2018 0.0550 0.0550 0.0550 0.0550 55,400 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0550 0.0500 0.0550 46,700 +0.00(+10.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0550 42,350 +0.00(+0.00%)
Dec 20, 2018 0.0600 0.0600 0.0550 0.0550 88,600 -0.00(-8.33%)
Dec 19, 2018 0.0500 0.0600 0.0500 0.0600 43,000 +0.00(+9.09%)
Dec 18, 2018 0.0550 0.0550 0.0550 0.0550 58,000 +0.00(+0.00%)
Dec 17, 2018 0.0550 0.0600 0.0550 0.0550 77,084 +0.00(+0.00%)
Dec 14, 2018 0.0600 0.0650 0.0550 0.0550 118,500 -0.02(-21.43%)
Dec 13, 2018 0.0600 0.0700 0.0600 0.0700 50,550 +0.00(+0.00%)
Dec 12, 2018 0.0650 0.0700 0.0600 0.0700 94,200 +0.00(+0.00%)
Dec 11, 2018 0.0700 0.0700 0.0700 0.0700 5,700 +0.01(+16.67%)
Dec 10, 2018 0.0750 0.0800 0.0600 0.0600 90,700 -0.01(-20.00%)
Dec 07, 2018 0.0750 0.0800 0.0750 0.0750 28,500 +0.00(+0.00%)
Dec 06, 2018 0.0750 0.0800 0.0750 0.0750 40,999 +0.00(+0.00%)
Dec 05, 2018 0.0800 0.0800 0.0750 0.0750 14,630 -0.01(-6.25%)
Dec 04, 2018 0.0850 0.0850 0.0750 0.0800 50,988 -0.01(-5.88%)
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.