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 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Jun 30, 2022 0.0700 316 +0.00(+0.00%)
Jun 28, 2022 0.0700 755 +0.00(+0.00%)
Jun 27, 2022 0.0500 0.0700 0.0500 0.0700 171,196 +0.02(+27.27%)
Jun 24, 2022 0.0550 0.0600 0.0500 0.0550 54,076 -0.00(-8.33%)
Jun 23, 2022 0.0600 0.0600 0.0600 0.0600 5,008 -0.01(-14.29%)
Jun 22, 2022 0.0600 0.0700 0.0600 0.0700 26,807 +0.00(+0.00%)
Jun 21, 2022 0.0700 0.0700 0.0600 0.0700 62,218 -0.00(-6.67%)
Jun 20, 2022 0.0750 0.0750 0.0750 0.0750 53,063 -0.01(-6.25%)
Jun 17, 2022 0.0600 0.0800 0.0600 0.0800 211,113 +0.01(+23.08%)
Jun 16, 2022 0.0650 0.0700 0.0650 0.0650 151,613 +0.01(+8.33%)
Jun 15, 2022 0.0650 0.0650 0.0500 0.0600 84,795 -0.01(-7.69%)
Jun 14, 2022 0.0400 0.0700 0.0400 0.0650 508,611 +0.03(+62.50%)
Jun 13, 2022 0.0450 0.0450 0.0400 0.0400 82,728 +0.00(+0.00%)
Jun 10, 2022 0.0450 0.0450 0.0400 0.0400 229,950 -0.00(-11.11%)
Jun 09, 2022 0.0550 0.0550 0.0400 0.0450 330,670 -0.01(-10.00%)
Jun 08, 2022 0.0550 0.0550 0.0500 0.0500 253,840 -0.00(-9.09%)
Jun 07, 2022 0.0500 0.0550 0.0500 0.0550 88,635 +0.00(+0.00%)
Jun 06, 2022 0.0600 0.0600 0.0500 0.0550 420,121 -0.00(-8.33%)
Jun 03, 2022 0.0600 0.0600 0.0600 0.0600 89,769 +0.00(+9.09%)
Jun 02, 2022 0.0650 0.0650 0.0550 0.0550 396,874 -0.00(-8.33%)
Jun 01, 2022 0.0600 0.0650 0.0600 0.0600 312,000 +0.00(+0.00%)
May 31, 2022 0.0600 0.0600 0.0600 0.0600 1,830 -0.01(-14.29%)
May 30, 2022 0.0800 0.0800 0.0700 0.0700 5,153 -0.00(-6.67%)
May 27, 2022 0.0650 0.0750 0.0650 0.0750 89,385 +0.01(+15.38%)
May 26, 2022 0.0650 0.0650 0.0650 0.0650 49,000 +0.00(+0.00%)
May 25, 2022 0.0700 0.0700 0.0650 0.0650 63,003 -0.01(-7.14%)
May 24, 2022 0.0600 0.0700 0.0600 0.0700 82,542 +0.01(+16.67%)
May 20, 2022 0.0600 0 -0.01(-14.29%)
May 19, 2022 0.0650 0.0700 0.0600 0.0700 90,680 +0.00(+0.00%)
May 17, 2022 0.0700 0 +0.00(+0.00%)
May 16, 2022 0.0700 0.0700 0.0700 0.0700 32,010 +0.00(+0.00%)
May 13, 2022 0.0700 0.0700 0.0650 0.0700 62,000 +0.00(+0.00%)
May 12, 2022 0.0650 0.0700 0.0650 0.0700 47,940 -0.01(-12.50%)
May 11, 2022 0.0700 0.0800 0.0650 0.0800 449,901 +0.02(+33.33%)
May 10, 2022 0.0700 0.0700 0.0600 0.0600 131,300 -0.01(-20.00%)
May 09, 2022 0.0750 0.0750 0.0700 0.0750 283,413 -0.01(-6.25%)
May 06, 2022 0.0800 0.0800 0.0800 0.0800 247,801 +0.00(+0.00%)
May 05, 2022 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
May 04, 2022 0.0850 0.0850 0.0850 0.0850 23,110 -0.00(-5.56%)
May 03, 2022 0.0800 0.0900 0.0800 0.0900 21,939 +0.00(+5.88%)
May 02, 2022 0.0850 0.0850 0.0850 0.0850 4,000 +0.00(+0.00%)
Apr 29, 2022 0.0850 0.0850 0.0850 0.0850 46,091 -0.00(-5.56%)
Apr 28, 2022 0.0850 0.0900 0.0850 0.0900 11,300 +0.00(+0.00%)
Apr 27, 2022 0.0850 0.0900 0.0850 0.0900 35,420 +0.00(+5.88%)
Apr 26, 2022 0.0900 0.0900 0.0800 0.0850 8,600 +0.00(+0.00%)
Apr 25, 2022 0.0850 0.0900 0.0850 0.0850 195,501 +0.00(+0.00%)
Apr 22, 2022 0.0850 0.0900 0.0850 0.0850 78,267 -0.00(-5.56%)
Apr 21, 2022 0.0850 0.0900 0.0850 0.0900 8,135 +0.00(+5.88%)
Apr 20, 2022 0.0850 0.0850 0.0850 0.0850 6,260 -0.00(-5.56%)
Apr 19, 2022 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+5.88%)
Apr 18, 2022 0.0900 0.0900 0.0850 0.0850 16,500 -0.00(-5.56%)
Apr 14, 2022 0.0900 0 +0.00(+0.00%)
Apr 13, 2022 0.0900 0.0900 0.0900 0.0900 44,022 +0.00(+0.00%)
Apr 12, 2022 0.0900 0.0950 0.0900 0.0900 116,863 +0.00(+0.00%)
Apr 11, 2022 0.0900 0.0900 0.0900 0.0900 49,650 -0.01(-5.26%)
Apr 07, 2022 0.0950 100 +0.01(+5.56%)
Apr 06, 2022 0.0950 0.1050 0.0900 0.0900 375,217 -0.01(-5.26%)
Apr 05, 2022 0.1000 0.1000 0.0950 0.0950 21,000 +0.00(+0.00%)
Apr 04, 2022 0.1000 0.1000 0.0950 0.0950 171,075 +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.