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 31, 2020 0.0800 0.0800 0.0650 0.0650 966,741 -0.01(-18.75%)
Mar 30, 2020 0.0850 0.0950 0.0750 0.0800 2,065,350 +0.01(+6.67%)
Mar 27, 2020 0.0500 0.0800 0.0450 0.0750 2,839,775 +0.03(+66.67%)
Mar 26, 2020 0.0300 0.0600 0.0300 0.0450 2,917,183 +0.01(+50.00%)
Mar 25, 2020 0.0350 0.0350 0.0300 0.0300 178,733 -0.01(-14.29%)
Mar 24, 2020 0.0400 0.0400 0.0350 0.0350 354,199 -0.00(-12.50%)
Mar 23, 2020 0.0300 0.0600 0.0300 0.0400 1,870,900 +0.00(+14.29%)
Mar 20, 2020 0.0350 0.0350 0.0350 0.0350 43,060 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0350 0.0300 0.0350 526,800 +0.01(+16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 55,483 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0350 0.0300 0.0300 70,000 -0.01(-25.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+14.29%)
Mar 12, 2020 0.0300 0.0350 0.0300 0.0350 71,057 +0.00(+0.00%)
Mar 11, 2020 0.0300 0.0350 0.0300 0.0350 65,766 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0400 0.0300 0.0350 100,350 -0.00(-12.50%)
Mar 09, 2020 0.0350 0.0400 0.0350 0.0400 49,100 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 0.0400 61,500 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 4,701 +0.00(+0.00%)
Mar 04, 2020 0.0400 0.0400 0.0400 0.0400 6,500 -0.00(-11.11%)
Mar 03, 2020 0.0450 0.0450 0.0450 0.0450 36,930 +0.00(+12.50%)
Mar 02, 2020 0.0450 0.0450 0.0400 0.0400 132,050 -0.00(-11.11%)
Feb 28, 2020 0.0400 0.0450 0.0400 0.0450 72,000 +0.00(+12.50%)
Feb 27, 2020 0.0450 0.0450 0.0400 0.0400 380,881 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0400 0.0400 0.0400 9,500 -0.00(-11.11%)
Feb 25, 2020 0.0400 0.0450 0.0400 0.0450 28,605 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0450 0.0400 0.0450 87,632 +0.00(+12.50%)
Feb 21, 2020 0.0450 0.0450 0.0400 0.0400 37,125 -0.00(-11.11%)
Feb 20, 2020 0.0400 0.0450 0.0400 0.0450 27,921 +0.00(+12.50%)
Feb 19, 2020 0.0400 0.0400 0.0400 0.0400 43,150 -0.00(-11.11%)
Feb 18, 2020 0.0400 0.0450 0.0400 0.0450 42,010 +0.00(+0.00%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2020 0.0450 0.0450 0.0450 0.0450 64,500 +0.00(+0.00%)
Feb 12, 2020 0.0400 0.0450 0.0400 0.0450 88,800 +0.00(+0.00%)
Feb 11, 2020 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Feb 10, 2020 0.0450 0.0450 0.0450 0.0450 60,051 +0.00(+0.00%)
Feb 07, 2020 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+0.00%)
Feb 06, 2020 0.0450 0.0450 0.0450 0.0450 270,200 +0.00(+0.00%)
Feb 05, 2020 0.0500 0.0500 0.0450 0.0450 659,372 +0.00(+12.50%)
Feb 04, 2020 0.0500 0.0500 0.0400 0.0400 93,570 -0.01(-20.00%)
Feb 03, 2020 0.0500 0.0500 0.0500 0.0500 89,245 +0.00(+0.00%)
Jan 31, 2020 0.0500 0.0500 0.0400 0.0500 9,108 +0.00(+0.00%)
Jan 30, 2020 0.0500 0.0500 0.0450 0.0500 64,000 +0.01(+11.11%)
Jan 29, 2020 0.0500 0.0500 0.0450 0.0450 43,800 -0.01(-10.00%)
Jan 28, 2020 0.0500 0.0500 0.0450 0.0500 1,089,250 +0.01(+11.11%)
Jan 27, 2020 0.0500 0.0500 0.0450 0.0450 21,870 -0.01(-10.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0.0500 8,978 +0.00(+0.00%)
Jan 23, 2020 0.0450 0.0500 0.0450 0.0500 119,000 +0.00(+0.00%)
Jan 22, 2020 0.0500 0.0550 0.0500 0.0500 130,000 +0.00(+0.00%)
Jan 21, 2020 0.0500 0.0500 0.0450 0.0500 47,500 +0.01(+11.11%)
Jan 20, 2020 0.0450 0.0450 0.0450 0.0450 4,110 +0.00(+0.00%)
Jan 17, 2020 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Jan 16, 2020 0.0450 0.0450 0.0450 0.0450 108,000 -0.01(-10.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 26,150 +0.00(+0.00%)
Jan 14, 2020 0.0450 0.0500 0.0450 0.0500 4,000 +0.01(+11.11%)
Jan 13, 2020 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Jan 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 08, 2020 0.0450 0.0450 0.0450 0.0450 125,000 -0.01(-10.00%)
Jan 07, 2020 0.0500 0.0500 0.0450 0.0500 78,000 -0.00(-9.09%)
Jan 06, 2020 0.0600 0.0600 0.0500 0.0550 195,451 +0.00(+10.00%)
Jan 03, 2020 0.0500 0.0500 0.0500 900 +0.00(+0.00%)
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.