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 UNCHANGED
Streaming Delayed Price Updated: 10:44 AM EDT, May 23, 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 (%)
Sep 29, 2023 0.1850 0.1850 0.1850 0.1850 500 -0.01(-5.13%)
Sep 27, 2023 0.1950 0 -0.01(-2.50%)
Sep 26, 2023 0.2000 0.2000 0.2000 0.2000 1,560 -0.00(-2.44%)
Sep 25, 2023 0.2050 0.2050 0.2050 0.2050 4,300 -0.02(-8.89%)
Sep 20, 2023 0.2250 0 +0.01(+2.27%)
Sep 18, 2023 0.2200 0 -0.01(-4.35%)
Sep 14, 2023 0.2300 200 +0.04(+17.95%)
Sep 11, 2023 0.1950 0 -0.01(-2.50%)
Sep 08, 2023 0.2000 0.2000 0.2000 0.2000 4,680 -0.00(-2.44%)
Sep 07, 2023 0.1850 0.2050 0.1850 0.2050 21,850 +0.02(+13.89%)
Sep 06, 2023 0.1800 0.1800 0.1800 0.1800 4,500 +0.00(+0.00%)
Sep 05, 2023 0.2000 0.2050 0.1800 0.1800 29,602 -0.04(-18.18%)
Sep 01, 2023 0.2200 0 +0.02(+10.00%)
Aug 31, 2023 0.2000 0.2000 0.2000 0.2000 600 +0.00(+0.00%)
Aug 30, 2023 0.2050 0.2050 0.2000 0.2000 7,900 +0.00(+0.00%)
Aug 29, 2023 0.2150 0.2400 0.2000 0.2000 2,000 -0.04(-16.67%)
Aug 28, 2023 0.2400 0.2400 0.2400 0.2400 540 +0.01(+2.13%)
Aug 23, 2023 0.2350 0 -0.03(-9.62%)
Aug 21, 2023 0.2600 112 +0.03(+13.04%)
Aug 18, 2023 0.2500 0.2600 0.2300 0.2300 19,000 -0.03(-11.54%)
Aug 16, 2023 0.2600 0 +0.00(+0.00%)
Aug 15, 2023 0.2300 0.2600 0.2300 0.2600 11,230 +0.03(+13.04%)
Aug 14, 2023 0.1950 0.2300 0.1950 0.2300 7,820 +0.00(+0.00%)
Aug 11, 2023 0.2050 0.2300 0.1900 0.2300 32,401 +0.03(+12.20%)
Aug 10, 2023 0.1850 0.2050 0.1850 0.2050 49,600 +0.04(+28.12%)
Aug 04, 2023 0.1600 400 -0.02(-11.11%)
Aug 03, 2023 0.1800 0.1800 0.1800 0.1800 3,200 +0.00(+0.00%)
Aug 02, 2023 0.1800 0.1800 0.1800 0.1800 2,562 +0.00(+0.00%)
Aug 01, 2023 0.1950 0.1950 0.1800 0.1800 2,564 +0.00(+0.00%)
Jul 31, 2023 0.1900 0.1900 0.1800 0.1800 3,500 -0.01(-5.26%)
Jul 28, 2023 0.1900 0.1900 0.1900 0.1900 2,508 +0.00(+0.00%)
Jul 27, 2023 0.1950 0.1950 0.1900 0.1900 2,005 -0.01(-2.56%)
Jul 26, 2023 0.1950 0.1950 0.1950 0.1950 22,000 -0.01(-2.50%)
Jul 21, 2023 0.2000 52 -0.01(-4.76%)
Jul 20, 2023 0.2100 0.2100 0.1800 0.2100 7,100 +0.00(+0.00%)
Jul 19, 2023 0.2000 0.2100 0.2000 0.2100 11,796 +0.01(+5.00%)
Jul 18, 2023 0.2000 0.2000 0.2000 0.2000 2,200 +0.00(+0.00%)
Jul 17, 2023 0.2350 0.2350 0.2000 0.2000 2,145 -0.04(-16.67%)
Jul 14, 2023 0.2000 0.2650 0.2000 0.2400 38,400 +0.04(+20.00%)
Jul 13, 2023 0.2000 0.2000 0.2000 0.2000 4,500 +0.18(+900.00%)
Jul 11, 2023 0.0200 0 +0.00(+0.00%)
Jul 10, 2023 0.0200 0.0200 0.0200 0.0200 20,085 +0.00(+0.00%)
Jul 07, 2023 0.0250 0.0250 0.0200 0.0200 47,050 -0.01(-20.00%)
Jul 06, 2023 0.0250 0.0250 0.0250 0.0250 45,000 +0.01(+25.00%)
Jul 05, 2023 0.0250 0.0250 0.0200 0.0200 10,911 +0.00(+0.00%)
Jul 04, 2023 0.0200 0.0200 0.0200 0.0200 13,183 +0.00(+0.00%)
Jun 30, 2023 0.0200 0 -0.01(-20.00%)
Jun 29, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Jun 28, 2023 0.0250 0.0250 0.0200 0.0200 43,000 +0.00(+0.00%)
Jun 27, 2023 0.0250 0.0250 0.0200 0.0200 259,500 -0.01(-20.00%)
Jun 26, 2023 0.0300 0.0300 0.0250 0.0250 12,700 -0.00(-16.67%)
Jun 23, 2023 0.0250 0.0300 0.0200 0.0300 184,000 +0.00(+20.00%)
Jun 22, 2023 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Jun 20, 2023 0.0250 0 +0.00(+0.00%)
Jun 19, 2023 0.0250 0.0250 0.0250 0.0250 50,000 +0.00(+0.00%)
Jun 16, 2023 0.0250 0.0250 0.0250 0.0250 5,150 -0.00(-16.67%)
Jun 15, 2023 0.0250 0.0300 0.0250 0.0300 7,000 +0.00(+0.00%)
May 08, 2023 0.0300 0.0300 0.0300 0.0300 8,520 +0.00(+0.00%)
May 05, 2023 0.0300 0.0300 0.0250 0.0300 187,069 +0.00(+0.00%)
May 04, 2023 0.0300 0.0300 0.0250 0.0300 265,014 -0.01(-14.29%)
May 03, 2023 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+16.67%)
May 02, 2023 0.0350 0.0350 0.0300 0.0300 28,000 -0.01(-14.29%)
May 01, 2023 0.0350 0.0350 0.0350 0.0350 10,500 +0.00(+0.00%)
Apr 28, 2023 0.0350 0.0350 0.0300 0.0350 103,800 -0.00(-12.50%)
Apr 27, 2023 0.0400 0.0400 0.0400 0.0400 105,000 +0.00(+0.00%)
Apr 26, 2023 0.0350 0.0400 0.0350 0.0400 23,000 +0.00(+14.29%)
Apr 24, 2023 0.0350 0 +0.00(+0.00%)
Apr 20, 2023 0.0350 0 +0.00(+0.00%)
Apr 18, 2023 0.0350 0 +0.00(+0.00%)
Apr 17, 2023 0.0400 0.0400 0.0350 0.0350 4,000 -0.00(-12.50%)
Apr 14, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Apr 13, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Apr 12, 2023 0.0400 0.0400 0.0350 0.0350 5,938 +0.00(+0.00%)
Apr 11, 2023 0.0350 0.0350 0.0350 0.0350 21,000 -0.00(-12.50%)
Apr 10, 2023 0.0400 0.0400 0.0400 0.0400 2,632 +0.00(+0.00%)
Apr 06, 2023 0.0400 0 +0.00(+0.00%)
Apr 05, 2023 0.0350 0.0400 0.0350 0.0400 58,000 +0.00(+0.00%)
Apr 04, 2023 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+14.29%)
Mar 31, 2023 0.0350 0 -0.00(-12.50%)
Mar 29, 2023 0.0400 0 +0.00(+14.29%)
Mar 28, 2023 0.0350 0.0350 0.0350 0.0350 232,900 -0.00(-12.50%)
Mar 27, 2023 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+14.29%)
Mar 24, 2023 0.0350 0.0350 0.0350 0.0350 3,500 -0.00(-12.50%)
Mar 23, 2023 0.0400 0.0400 0.0400 0.0400 20,500 +0.00(+0.00%)
Mar 22, 2023 0.0350 0.0400 0.0350 0.0400 56,000 +0.00(+14.29%)
Mar 21, 2023 0.0400 0.0400 0.0350 0.0350 3,100 -0.00(-12.50%)
Mar 20, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Mar 17, 2023 0.0400 0.0400 0.0400 0.0400 32,000 +0.00(+0.00%)
Mar 16, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Mar 15, 2023 0.0400 0.0400 0.0400 0.0400 135,400 +0.00(+0.00%)
Mar 13, 2023 0.0400 0 +0.00(+0.00%)
Mar 09, 2023 0.0400 0 -0.00(-11.11%)
Mar 07, 2023 0.0450 0 +0.00(+12.50%)
Mar 06, 2023 0.0400 0.0400 0.0400 0.0400 4,890 -0.00(-11.11%)
Mar 03, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Mar 02, 2023 0.0400 0.0400 0.0400 0.0400 36,500 -0.00(-11.11%)
Feb 28, 2023 0.0450 199 +0.00(+0.00%)
Feb 27, 2023 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Feb 24, 2023 0.0400 0.0450 0.0400 0.0450 74,654 +0.00(+12.50%)
Feb 23, 2023 0.0400 0.0400 0.0400 0.0400 315,500 -0.00(-11.11%)
Feb 22, 2023 0.0400 0.0450 0.0400 0.0450 159,107 +0.00(+0.00%)
Feb 21, 2023 0.0450 0.0450 0.0450 0.0450 2,554 +0.00(+0.00%)
Feb 17, 2023 0.0450 0 +0.00(+12.50%)
Feb 16, 2023 0.0450 0.0450 0.0400 0.0400 150,000 +0.00(+0.00%)
Feb 15, 2023 0.0400 0.0450 0.0400 0.0400 183,000 -0.00(-11.11%)
Feb 14, 2023 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Feb 13, 2023 0.0450 0.0450 0.0450 0.0450 2,170 +0.00(+12.50%)
Feb 10, 2023 0.0450 0.0450 0.0400 0.0400 24,111 -0.00(-11.11%)
Feb 08, 2023 0.0450 0 -0.01(-10.00%)
Feb 07, 2023 0.0450 0.0500 0.0450 0.0500 20,000 +0.01(+11.11%)
Feb 06, 2023 0.0500 0.0500 0.0450 0.0450 8,835 +0.00(+0.00%)
Feb 03, 2023 0.0500 0.0500 0.0450 0.0450 66,050 +0.00(+0.00%)
Feb 02, 2023 0.0400 0.0450 0.0400 0.0450 23,500 +0.00(+0.00%)
Feb 01, 2023 0.0450 0.0450 0.0450 0.0450 15,500 +0.00(+0.00%)
Jan 31, 2023 0.0400 0.0450 0.0400 0.0450 30,216 +0.00(+12.50%)
Jan 30, 2023 0.0400 0.0400 0.0400 0.0400 4,820 -0.00(-11.11%)
Jan 27, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jan 26, 2023 0.0450 0.0450 0.0400 0.0450 68,000 +0.00(+12.50%)
Jan 25, 2023 0.0450 0.0450 0.0400 0.0400 6,300 -0.00(-11.11%)
Jan 24, 2023 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Jan 23, 2023 0.0450 0.0450 0.0400 0.0450 53,588 +0.00(+0.00%)
Jan 20, 2023 0.0450 0.0450 0.0450 0.0450 10,001 +0.00(+0.00%)
Jan 19, 2023 0.0400 0.0450 0.0400 0.0450 10,000 +0.00(+0.00%)
Jan 17, 2023 0.0450 0 -0.01(-10.00%)
Jan 16, 2023 0.0500 0.0500 0.0500 0.0500 41,000 +0.01(+11.11%)
Jan 13, 2023 0.0500 0.0500 0.0450 0.0450 34,275 -0.01(-10.00%)
Jan 12, 2023 0.0500 0.0500 0.0500 0.0500 9,102 +0.00(+0.00%)
Jan 11, 2023 0.0450 0.0500 0.0450 0.0500 59,580 +0.00(+0.00%)
Jan 10, 2023 0.0450 0.0500 0.0450 0.0500 170,893 +0.01(+25.00%)
Jan 09, 2023 0.0400 0.0400 0.0400 0.0400 18,170 -0.00(-11.11%)
Jan 06, 2023 0.0400 0.0450 0.0400 0.0450 115,330 +0.00(+12.50%)
Jan 05, 2023 0.0450 0.0450 0.0400 0.0400 15,030 +0.00(+14.29%)
Jan 03, 2023 0.0350 0 -0.00(-12.50%)
Dec 30, 2022 0.0400 0 +0.00(+0.00%)
Dec 29, 2022 0.0400 0.0450 0.0400 0.0400 51,150 +0.00(+0.00%)
Dec 28, 2022 0.0400 0.0400 0.0400 0.0400 404,750 +0.00(+0.00%)
Dec 23, 2022 0.0400 0 +0.00(+0.00%)
Dec 22, 2022 0.0400 0.0400 0.0400 0.0400 33,450 -0.00(-11.11%)
Dec 20, 2022 0.0450 0 +0.00(+0.00%)
Dec 19, 2022 0.0450 0.0450 0.0400 0.0450 39,598 +0.00(+0.00%)
Dec 16, 2022 0.0450 0.0450 0.0450 0.0450 6,003 +0.00(+0.00%)
Dec 15, 2022 0.0450 0.0450 0.0450 0.0450 17,000 +0.00(+0.00%)
Dec 14, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Dec 13, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Dec 12, 2022 0.0450 0.0450 0.0450 0.0450 20,023 -0.01(-10.00%)
Dec 09, 2022 0.0500 0.0500 0.0450 0.0500 124,730 +0.00(+0.00%)
Dec 08, 2022 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Dec 07, 2022 0.0500 0.0500 0.0500 0.0500 100,035 +0.00(+0.00%)
Dec 06, 2022 0.0450 0.0550 0.0450 0.0500 39,100 +0.00(+0.00%)
Dec 05, 2022 0.0400 0.0550 0.0400 0.0500 93,108 +0.01(+25.00%)
Dec 01, 2022 0.0400 0 -0.00(-11.11%)
Nov 30, 2022 0.0400 0.0450 0.0400 0.0450 21,976 +0.00(+0.00%)
Nov 29, 2022 0.0400 0.0450 0.0400 0.0450 74,220 -0.01(-10.00%)
Nov 28, 2022 0.0500 0.0500 0.0500 0.0500 4,200 +0.00(+0.00%)
Nov 25, 2022 0.0500 0.0500 0.0500 0.0500 25,600 +0.00(+0.00%)
Nov 24, 2022 0.0500 0.0500 0.0500 0.0500 101,179 +0.00(+0.00%)
Nov 23, 2022 0.0500 0.0500 0.0500 0.0500 53,122 +0.01(+11.11%)
Nov 22, 2022 0.0450 0.0450 0.0400 0.0450 77,000 +0.00(+0.00%)
Nov 21, 2022 0.0400 0.0500 0.0400 0.0450 57,842 -0.01(-10.00%)
Nov 18, 2022 0.0500 0.0500 0.0500 0.0500 6,200 +0.00(+0.00%)
Nov 16, 2022 0.0500 827 +0.00(+0.00%)
Nov 15, 2022 0.0500 0.0500 0.0450 0.0500 33,250 +0.01(+11.11%)
Nov 14, 2022 0.0500 0.0500 0.0450 0.0450 115,244 +0.00(+0.00%)
Nov 11, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.00(+0.00%)
Nov 10, 2022 0.0400 0.0450 0.0400 0.0450 17,100 +0.00(+12.50%)
Nov 09, 2022 0.0450 0.0450 0.0400 0.0400 19,043 -0.00(-11.11%)
Nov 08, 2022 0.0400 0.0500 0.0400 0.0450 152,001 +0.01(+28.57%)
Nov 07, 2022 0.0400 0.0400 0.0350 0.0350 14,321 -0.00(-12.50%)
Nov 04, 2022 0.0400 0.0400 0.0400 0.0400 70,000 +0.00(+14.29%)
Nov 03, 2022 0.0350 0.0350 0.0350 0.0350 364,500 +0.00(+0.00%)
Nov 01, 2022 0.0350 500 -0.00(-12.50%)
Oct 31, 2022 0.0450 0.0450 0.0400 0.0400 53,441 -0.00(-11.11%)
Oct 28, 2022 0.0400 0.0450 0.0400 0.0450 77,000 +0.00(+0.00%)
Oct 27, 2022 0.0500 0.0500 0.0450 0.0450 46,173 +0.00(+0.00%)
Oct 26, 2022 0.0350 0.0450 0.0350 0.0450 27,860 +0.00(+0.00%)
Oct 24, 2022 0.0450 23 +0.00(+12.50%)
Oct 21, 2022 0.0450 0.0450 0.0400 0.0400 168,085 -0.00(-11.11%)
Oct 20, 2022 0.0400 0.0450 0.0400 0.0450 32,350 +0.00(+12.50%)
Oct 19, 2022 0.0400 0.0400 0.0400 0.0400 485,000 +0.00(+0.00%)
Oct 18, 2022 0.0400 0.0400 0.0400 0.0400 17,834 +0.00(+0.00%)
Oct 17, 2022 0.0400 0.0400 0.0400 0.0400 24,088 +0.00(+0.00%)
Oct 14, 2022 0.0450 0.0450 0.0400 0.0400 99,808 -0.00(-11.11%)
Oct 12, 2022 0.0450 0 +0.00(+0.00%)
Oct 11, 2022 0.0500 0.0500 0.0450 0.0450 510,231 -0.01(-10.00%)
Oct 07, 2022 0.0500 0 -0.01(-16.67%)
Oct 06, 2022 0.0600 0.0600 0.0600 0.0600 62,000 +0.00(+9.09%)
Oct 05, 2022 0.0600 0.0600 0.0550 0.0550 3,800 -0.00(-8.33%)
Oct 04, 2022 0.0600 0.0600 0.0600 0.0600 28,833 +0.00(+9.09%)
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.