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 (%)
Sep 30, 2021 0.1900 0.1950 0.1600 0.1600 56,297 -0.02(-11.11%)
Sep 29, 2021 0.1700 0.1800 0.1700 0.1800 155,131 +0.01(+5.88%)
Sep 28, 2021 0.1700 0.1700 0.1500 0.1700 89,863 +0.01(+3.03%)
Sep 27, 2021 0.1500 0.1650 0.1500 0.1650 122,483 +0.02(+13.79%)
Sep 24, 2021 0.1450 0.1450 0.1450 0.1450 179,500 +0.00(+0.00%)
Sep 23, 2021 0.1600 0.1750 0.1450 0.1450 392,405 -0.02(-9.38%)
Sep 22, 2021 0.1600 0.1600 0.1500 0.1600 88,800 +0.00(+0.00%)
Sep 21, 2021 0.1500 0.1600 0.1500 0.1600 43,297 +0.01(+3.23%)
Sep 20, 2021 0.1700 0.1700 0.1550 0.1550 173,633 +0.00(+0.00%)
Sep 17, 2021 0.1600 0.1600 0.1550 0.1550 15,500 -0.01(-3.13%)
Sep 16, 2021 0.1600 0.1600 0.1600 0.1600 14,515 +0.01(+3.23%)
Sep 15, 2021 0.1600 0.1600 0.1500 0.1550 7,780 +0.00(+0.00%)
Sep 14, 2021 0.1550 0.1600 0.1500 0.1550 51,100 -0.01(-3.13%)
Sep 13, 2021 0.1600 0.1600 0.1550 0.1600 81,078 +0.00(+0.00%)
Sep 10, 2021 0.1700 0.1750 0.1600 0.1600 189,890 -0.01(-5.88%)
Sep 09, 2021 0.1700 0.1700 0.1600 0.1700 218,731 -0.00(-2.86%)
Sep 08, 2021 0.1650 0.1900 0.1500 0.1750 265,400 +0.00(+0.00%)
Sep 07, 2021 0.1850 0.1900 0.1650 0.1750 92,752 -0.01(-2.78%)
Sep 03, 2021 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
Sep 02, 2021 0.1750 0.1750 0.1650 0.1650 57,420 -0.01(-5.71%)
Sep 01, 2021 0.1800 0.1900 0.1750 0.1750 86,597 +0.00(+0.00%)
Aug 31, 2021 0.1700 0.1750 0.1600 0.1750 40,130 +0.00(+0.00%)
Aug 30, 2021 0.1700 0.1750 0.1700 0.1750 75,065 +0.00(+2.94%)
Aug 27, 2021 0.1650 0.1700 0.1600 0.1700 222,906 -0.00(-2.86%)
Aug 26, 2021 0.1600 0.1750 0.1600 0.1750 460,766 +0.02(+16.67%)
Aug 25, 2021 0.1600 0.1600 0.1450 0.1500 255,241 -0.01(-3.23%)
Aug 24, 2021 0.1400 0.1550 0.1400 0.1550 53,400 +0.01(+6.90%)
Aug 23, 2021 0.1450 0.1450 0.1350 0.1450 32,937 +0.00(+3.57%)
Aug 20, 2021 0.1450 0.1450 0.1400 0.1400 84,255 +0.00(+0.00%)
Aug 19, 2021 0.1400 0.1450 0.1400 0.1400 67,100 -0.00(-3.45%)
Aug 18, 2021 0.1450 0.1500 0.1400 0.1450 187,000 +0.00(+3.57%)
Aug 17, 2021 0.1450 0.1450 0.1400 0.1400 77,170 +0.00(+0.00%)
Aug 16, 2021 0.1600 0.1600 0.1400 0.1400 113,585 -0.02(-12.50%)
Aug 13, 2021 0.1500 0.1600 0.1500 0.1600 22,500 +0.01(+6.67%)
Aug 12, 2021 0.1650 0.1650 0.1450 0.1500 97,070 -0.01(-3.23%)
Aug 11, 2021 0.1450 0.1650 0.1450 0.1550 219,127 +0.01(+10.71%)
Aug 10, 2021 0.1450 0.1450 0.1400 0.1400 369,458 +0.00(+0.00%)
Aug 09, 2021 0.1500 0.1500 0.1350 0.1400 230,711 -0.00(-3.45%)
Aug 06, 2021 0.1500 0.1500 0.1430 0.1450 90,000 +0.00(+0.00%)
Aug 05, 2021 0.1450 0.1450 0.1450 0.1450 51,466 +0.00(+0.00%)
Aug 04, 2021 0.1500 0.1500 0.1400 0.1450 52,000 +0.00(+0.00%)
Aug 03, 2021 0.1450 0.1500 0.1450 0.1450 76,897 -0.01(-3.33%)
Jul 30, 2021 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jul 29, 2021 0.1400 0.1450 0.1400 0.1400 81,000 -0.00(-3.45%)
Jul 28, 2021 0.1450 0.1450 0.1450 0.1450 25,232 -0.01(-3.33%)
Jul 27, 2021 0.1500 0.1500 0.1500 0.1500 2,680 +0.00(+0.00%)
Jul 26, 2021 0.1500 0.1550 0.1500 0.1500 35,000 +0.01(+3.45%)
Jul 23, 2021 0.1550 0.1550 0.1400 0.1450 34,000 -0.01(-3.33%)
Jul 22, 2021 0.1600 0.1600 0.1500 0.1500 65,880 +0.01(+7.14%)
Jul 21, 2021 0.1500 0.1500 0.1400 0.1400 39,521 -0.00(-3.45%)
Jul 20, 2021 0.1500 0.1500 0.1400 0.1450 58,900 -0.01(-3.33%)
Jul 19, 2021 0.1500 0.1600 0.1450 0.1500 92,026 -0.02(-9.09%)
Jul 16, 2021 0.1700 0.1700 0.1600 0.1650 100,000 +0.01(+6.45%)
Jul 15, 2021 0.1550 0.1550 0.1550 0.1550 12,500 +0.00(+0.00%)
Jul 14, 2021 0.1650 0.1700 0.1550 0.1550 64,275 -0.01(-6.06%)
Jul 13, 2021 0.1650 0.1650 0.1550 0.1650 135,315 +0.00(+0.00%)
Jul 12, 2021 0.1650 0.1650 0.1600 0.1650 23,112 +0.00(+0.00%)
Jul 09, 2021 0.1650 0.1650 0.1550 0.1650 131,800 +0.01(+3.13%)
Jul 08, 2021 0.1650 0.1650 0.1500 0.1600 105,013 +0.01(+3.23%)
Jul 07, 2021 0.1600 0.1600 0.1550 0.1550 24,330 +0.00(+0.00%)
Jul 06, 2021 0.1600 0.1600 0.1550 0.1550 112,815 -0.02(-8.82%)
Jul 05, 2021 0.1550 0.1700 0.1550 0.1700 110,089 +0.02(+13.33%)
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.