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

G6 Materials Corp (TSV: GGG )

0.0850 +0.0100 (+13.33%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 26, 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 (%)
Mar 29, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 28, 2018 0.1550 0.1600 0.1550 0.1550 50,500 +0.00(+0.00%)
Mar 27, 2018 0.1600 0.1650 0.1550 0.1550 110,181 -0.01(-3.13%)
Mar 26, 2018 0.1650 0.1650 0.1600 0.1600 6,500 +0.01(+3.23%)
Mar 23, 2018 0.1550 0.1650 0.1550 0.1550 101,919 -0.01(-6.06%)
Mar 22, 2018 0.1600 0.1650 0.1600 0.1650 45,600 +0.01(+3.13%)
Mar 21, 2018 0.1600 0.1650 0.1600 0.1600 404,800 +0.00(+0.00%)
Mar 20, 2018 0.1700 0.1700 0.1600 0.1600 254,895 -0.01(-5.88%)
Mar 19, 2018 0.1700 0.1700 0.1650 0.1700 10,086 +0.00(+0.00%)
Mar 16, 2018 0.1750 0.1750 0.1650 0.1700 15,613 +0.00(+0.00%)
Mar 15, 2018 0.1800 0.1800 0.1700 0.1700 159,100 -0.01(-5.56%)
Mar 14, 2018 0.1800 0.1800 0.1700 0.1800 148,000 +0.01(+2.86%)
Mar 13, 2018 0.1800 0.1800 0.1700 0.1750 11,198 -0.01(-2.78%)
Mar 12, 2018 0.1800 0.1800 0.1750 0.1800 60,791 +0.00(+0.00%)
Mar 09, 2018 0.1800 0.1850 0.1700 0.1800 232,249 +0.01(+2.86%)
Mar 08, 2018 0.1750 0.1750 0.1600 0.1750 106,100 +0.01(+6.06%)
Mar 07, 2018 0.1650 0.1800 0.1650 0.1650 62,920 -0.01(-2.94%)
Mar 06, 2018 0.1600 0.1750 0.1600 0.1700 100,670 +0.01(+3.03%)
Mar 05, 2018 0.1650 0.1650 0.1600 0.1650 55,275 +0.00(+0.00%)
Mar 02, 2018 0.1600 0.1700 0.1600 0.1650 120,280 +0.00(+0.00%)
Mar 01, 2018 0.1600 0.1650 0.1600 0.1650 79,391 +0.00(+0.00%)
Feb 28, 2018 0.1650 0.1650 0.1600 0.1650 55,315 +0.00(+0.00%)
Feb 27, 2018 0.1550 0.1650 0.1550 0.1650 271,812 +0.01(+3.13%)
Feb 26, 2018 0.1650 0.1650 0.1550 0.1600 255,996 +0.00(+0.00%)
Feb 23, 2018 0.1650 0.1650 0.1550 0.1600 716,340 -0.01(-3.03%)
Feb 22, 2018 0.1600 0.1750 0.1600 0.1650 257,506 +0.01(+3.13%)
Feb 21, 2018 0.1900 0.2050 0.1600 0.1600 1,409,704 -0.01(-8.57%)
Feb 20, 2018 0.1550 0.1750 0.1500 0.1750 676,390 +0.00(+2.94%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 15, 2018 0.1750 0.1750 0.1750 94,400 +0.00(+0.00%)
Feb 14, 2018 0.1750 0.1800 0.1700 0.1750 22,700 +0.00(+2.94%)
Feb 13, 2018 0.1650 0.1750 0.1650 0.1700 224,768 +0.01(+6.25%)
Feb 12, 2018 0.1800 0.1800 0.1600 0.1600 223,365 -0.01(-3.03%)
Feb 09, 2018 0.1900 0.1900 0.1650 0.1650 152,450 -0.01(-5.71%)
Feb 08, 2018 0.1800 0.1800 0.1700 0.1750 92,080 +0.00(+0.00%)
Feb 07, 2018 0.1800 0.1850 0.1700 0.1750 39,183 +0.00(+2.94%)
Feb 06, 2018 0.1550 0.1700 0.1550 0.1700 417,588 +0.00(+0.00%)
Feb 05, 2018 0.1800 0.1800 0.1800 0.1700 98,798 +0.00(+0.00%)
Feb 02, 2018 0.1750 0.1900 0.1700 0.1700 196,370 -0.01(-5.56%)
Feb 01, 2018 0.1700 0.2150 0.1700 0.1800 495,899 +0.01(+5.88%)
Jan 31, 2018 0.1550 0.1800 0.1550 0.1700 437,760 +0.02(+9.68%)
Jan 30, 2018 0.1850 0.1850 0.1550 0.1550 893,551 -0.02(-13.89%)
Jan 29, 2018 0.2000 0.2050 0.1800 0.1800 379,144 -0.01(-5.26%)
Jan 26, 2018 0.2000 0.2000 0.1900 0.1900 133,293 -0.01(-7.32%)
Jan 25, 2018 0.2200 0.2200 0.2000 0.2050 115,417 -0.02(-6.82%)
Jan 24, 2018 0.2050 0.2200 0.2000 0.2200 75,756 +0.02(+10.00%)
Jan 23, 2018 0.2100 0.2200 0.2000 0.2000 141,043 -0.00(-2.44%)
Jan 22, 2018 0.2150 0.2300 0.2050 0.2050 193,443 -0.01(-4.65%)
Jan 19, 2018 0.2300 0.2300 0.2100 0.2150 190,600 -0.02(-6.52%)
Jan 18, 2018 0.2250 0.2300 0.2150 0.2300 66,750 +0.01(+2.22%)
Jan 17, 2018 0.2200 0.2350 0.2100 0.2250 284,200 -0.01(-2.17%)
Jan 16, 2018 0.2000 0.2250 0.2000 0.2300 312,517 +0.04(+21.05%)
Jan 15, 2018 0.2400 0.2400 0.1900 0.1900 417,900 -0.04(-19.15%)
Jan 12, 2018 0.2300 0.2350 0.2250 0.2350 325,504 +0.00(+0.00%)
Jan 11, 2018 0.2300 0.2350 0.2150 0.2350 283,679 +0.02(+11.90%)
Jan 10, 2018 0.2300 0.2400 0.2100 0.2100 448,836 -0.02(-8.70%)
Jan 09, 2018 0.2100 0.2450 0.2000 0.2300 925,206 +0.02(+9.52%)
Jan 08, 2018 0.1900 0.2100 0.1900 0.2100 465,578 +0.02(+13.51%)
Jan 05, 2018 0.1650 0.1850 0.1600 0.1850 116,013 +0.02(+12.12%)
Jan 04, 2018 0.1600 0.1650 0.1550 0.1650 112,431 +0.01(+3.13%)
Jan 03, 2018 0.1650 0.1700 0.1600 0.1600 316,516 -0.01(-3.03%)
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.