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 (%)
Jul 31, 2019 0.0700 0.0700 0.0700 0.0700 45,789 -0.00(-6.67%)
Jul 30, 2019 0.0700 0.0800 0.0700 0.0750 909,000 +0.00(+7.14%)
Jul 29, 2019 0.0800 0.0800 0.0700 0.0700 36,433 -0.00(-6.67%)
Jul 26, 2019 0.0700 0.0800 0.0650 0.0750 543,600 +0.01(+15.38%)
Jul 25, 2019 0.0650 0.0650 0.0650 0.0650 6,700 +0.00(+0.00%)
Jul 24, 2019 0.0650 0.0700 0.0650 0.0650 8,000 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0650 0.0650 6,000 -0.01(-7.14%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Jul 19, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 18, 2019 0.0650 0.0700 0.0650 0.0700 20,390 +0.01(+7.69%)
Jul 17, 2019 0.0650 0.0650 0.0650 0.0650 6,144 +0.00(+0.00%)
Jul 16, 2019 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Jul 15, 2019 0.0700 0.0700 0.0650 0.0700 30,500 +0.00(+0.00%)
Jul 12, 2019 0.0700 0.0700 0.0700 26 +0.00(+0.00%)
Jul 11, 2019 0.0650 0.0700 0.0650 0.0700 64,000 +0.00(+0.00%)
Jul 10, 2019 0.0700 0.0700 0.0700 0.0700 20,500 +0.01(+7.69%)
Jul 09, 2019 0.0650 0.0650 0.0650 0.0650 44,213 +0.00(+0.00%)
Jul 08, 2019 0.0700 0.0700 0.0650 0.0650 104,368 -0.01(-7.14%)
Jul 05, 2019 0.0700 0.0750 0.0650 0.0700 383,110 -0.00(-6.67%)
Jul 04, 2019 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+7.14%)
Jul 03, 2019 0.0650 0.0700 0.0650 0.0700 7,000 +0.00(+0.00%)
Jul 02, 2019 0.0650 0.0750 0.0650 0.0700 194,568 +0.00(+0.00%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 27, 2019 0.0700 0.0700 0.0700 0.0700 2,948 -0.00(-6.67%)
Jun 26, 2019 0.0750 0.0750 0.0700 0.0750 230,500 +0.00(+0.00%)
Jun 25, 2019 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
Jun 24, 2019 0.0800 0.0800 0.0700 0.0750 102,650 -0.01(-6.25%)
Jun 21, 2019 0.0700 0.0800 0.0700 0.0800 65,000 +0.01(+6.67%)
Jun 20, 2019 0.0750 0.0800 0.0700 0.0750 142,000 -0.01(-6.25%)
Jun 19, 2019 0.0800 0.0850 0.0750 0.0800 333,200 -0.01(-11.11%)
Jun 18, 2019 0.0850 0.0900 0.0800 0.0900 91,036 +0.00(+5.88%)
Jun 17, 2019 0.0850 0.0850 0.0850 0.0850 5,210 +0.00(+0.00%)
Jun 14, 2019 0.0750 0.0850 0.0750 0.0850 60,038 +0.00(+0.00%)
Jun 13, 2019 0.0850 0.0850 0.0800 0.0850 36,063 -0.00(-5.56%)
Jun 12, 2019 0.0900 0.0900 0.0900 75 +0.00(+0.00%)
Jun 10, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 07, 2019 0.0800 0.0900 0.0800 0.0900 20,999 +0.00(+0.00%)
Jun 06, 2019 0.0900 0.0900 0.0900 0.0900 8,600 -0.01(-5.26%)
Jun 05, 2019 0.0950 0.0950 0.0900 0.0950 51,035 +0.00(+0.00%)
Jun 04, 2019 0.0900 0.0950 0.0900 0.0950 84,519 +0.01(+5.56%)
Jun 03, 2019 0.0900 0.0900 0.0850 0.0900 50,400 +0.00(+0.00%)
May 31, 2019 0.0850 0.0950 0.0750 0.0900 71,785 +0.00(+5.88%)
May 30, 2019 0.0700 0.0850 0.0700 0.0850 137,583 +0.01(+6.25%)
May 29, 2019 0.0800 0.0800 0.0700 0.0800 182,365 -0.01(-5.88%)
May 28, 2019 0.0800 0.0850 0.0800 0.0850 40,000 +0.00(+0.00%)
May 27, 2019 0.0950 0.0950 0.0800 0.0850 118,016 -0.01(-10.53%)
May 24, 2019 0.0900 0.0950 0.0850 0.0950 37,000 +0.01(+11.76%)
May 23, 2019 0.0950 0.0950 0.0850 0.0850 23,034 -0.01(-10.53%)
May 22, 2019 0.0900 0.0950 0.0900 0.0950 32,425 +0.01(+5.56%)
May 21, 2019 0.0900 0.0950 0.0850 0.0900 78,500 +0.00(+5.88%)
May 17, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2019 0.0850 0.0850 0.0800 0.0850 114,485 +0.00(+0.00%)
May 15, 2019 0.0850 0.0900 0.0800 0.0850 164,575 -0.01(-10.53%)
May 14, 2019 0.0900 0.0950 0.0850 0.0950 18,700 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0850 0.0950 330,000 +0.00(+0.00%)
May 10, 2019 0.0950 0.0950 0.0900 0.0950 36,000 +0.00(+0.00%)
May 09, 2019 0.0900 0.0950 0.0900 0.0950 7,000 +0.00(+0.00%)
May 08, 2019 0.0900 0.0950 0.0800 0.0950 36,750 +0.00(+0.00%)
May 07, 2019 0.0950 0.0950 0.0900 0.0950 17,000 +0.01(+5.56%)
May 06, 2019 0.0850 0.1150 0.0850 0.0900 97,500 +0.01(+12.50%)
May 03, 2019 0.0800 0.0900 0.0800 0.0800 102,000 -0.01(-5.88%)
May 02, 2019 0.0750 0.0850 0.0750 0.0850 50,000 +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.