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 25, 2024 0.0950 0 +0.01(+5.56%)
Mar 21, 2024 0.0900 0 +0.00(+5.88%)
Mar 20, 2024 0.0900 0.0900 0.0850 0.0850 2,000 -0.00(-5.56%)
Mar 19, 2024 0.0950 0.0950 0.0900 0.0900 78,865 -0.01(-5.26%)
Mar 18, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 15, 2024 0.0950 0.0950 0.0950 0.0950 21,250 -0.01(-5.00%)
Mar 14, 2024 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Mar 13, 2024 0.1000 0.1000 0.1000 0.1000 4,110 +0.01(+5.26%)
Mar 12, 2024 0.0950 0.0950 0.0950 0.0950 2,540 -0.01(-5.00%)
Mar 11, 2024 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Mar 08, 2024 0.1000 0.1000 0.1000 0.1000 41,360 +0.00(+0.00%)
Mar 07, 2024 0.0950 0.1000 0.0950 0.1000 42,000 +0.01(+11.11%)
Mar 05, 2024 0.0900 0 +0.00(+5.88%)
Mar 04, 2024 0.0850 0.0850 0.0850 0.0850 3,450 -0.00(-5.56%)
Mar 01, 2024 0.0850 0.0900 0.0850 0.0900 7,025 +0.00(+5.88%)
Feb 28, 2024 0.0850 820 +0.01(+6.25%)
Feb 26, 2024 0.0800 0 +0.00(+0.00%)
Feb 23, 2024 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Feb 22, 2024 0.0800 0.0800 0.0800 0.0800 26,200 +0.00(+0.00%)
Feb 21, 2024 0.0850 0.0850 0.0800 0.0800 7,000 -0.01(-5.88%)
Feb 20, 2024 0.0850 0.0850 0.0850 0.0850 2,293 +0.00(+0.00%)
Feb 14, 2024 0.0850 0 +0.00(+0.00%)
Feb 12, 2024 0.0850 0 -0.00(-5.56%)
Feb 09, 2024 0.0900 0.0900 0.0900 0.0900 5,801 +0.00(+0.00%)
Feb 08, 2024 0.0950 0.1000 0.0900 0.0900 14,000 -0.01(-5.26%)
Feb 07, 2024 0.1000 0.1000 0.0950 0.0950 40,305 +0.01(+5.56%)
Feb 06, 2024 0.0800 0.0900 0.0800 0.0900 7,300 +0.00(+0.00%)
Feb 05, 2024 0.0900 0.0900 0.0900 0.0900 1,530 +0.00(+5.88%)
Feb 02, 2024 0.0850 0.0850 0.0850 0.0850 6,100 -0.00(-5.56%)
Jan 22, 2024 0.0900 20 +0.00(+5.88%)
Jan 19, 2024 0.0950 0.0950 0.0850 0.0850 17,000 -0.01(-10.53%)
Jan 17, 2024 0.0950 0 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.1000 0.0850 0.0950 5,600 +0.00(+0.00%)
Jan 10, 2024 0.0950 0.0950 1,247 +0.00(+0.00%)
Jan 09, 2024 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jan 08, 2024 0.1000 0.1000 0.1000 0.1000 13,169 +0.00(+0.00%)
Jan 05, 2024 0.0800 0.1000 0.0800 0.1000 4,000 +0.01(+11.11%)
Jan 02, 2024 0.0900 88 +0.01(+12.50%)
Dec 29, 2023 0.0800 0 -0.01(-5.88%)
Dec 28, 2023 0.1000 0.1000 0.0850 0.0850 28,000 -0.01(-10.53%)
Dec 27, 2023 0.0950 0.0950 0.0800 0.0950 14,385 +0.01(+5.56%)
Dec 22, 2023 0.0900 0 -0.01(-10.00%)
Dec 21, 2023 0.1150 0.1150 0.1000 0.1000 61,935 -0.01(-13.04%)
Dec 20, 2023 0.1200 0.1200 0.1150 0.1150 15,611 -0.01(-8.00%)
Dec 19, 2023 0.1300 0.1300 0.1250 0.1250 14,050 +0.01(+4.17%)
Dec 18, 2023 0.1400 0.1600 0.1200 0.1200 19,220 -0.03(-20.00%)
Dec 15, 2023 0.1200 0.1500 0.1200 0.1500 24,100 +0.02(+15.38%)
Dec 14, 2023 0.1250 0.1300 0.1250 0.1300 2,500 -0.01(-7.14%)
Dec 13, 2023 0.1400 0.1400 0.1400 0.1400 3,975 -0.01(-6.67%)
Dec 12, 2023 0.1300 0.1500 0.1300 0.1500 5,840 +0.02(+20.00%)
Dec 11, 2023 0.1200 0.1400 0.1200 0.1250 11,250 -0.01(-3.85%)
Dec 08, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-16.13%)
Dec 07, 2023 0.1550 0.1550 0.1550 0.1550 1,000 +0.03(+24.00%)
Dec 06, 2023 0.1250 0.1250 0.1250 0.1250 3,237 -0.02(-10.71%)
Dec 05, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Nov 30, 2023 0.1400 15 -0.02(-15.15%)
Nov 29, 2023 0.1650 0.1650 0.1650 0.1650 1,761 -0.01(-5.71%)
Nov 27, 2023 0.1750 0 +0.02(+12.90%)
Nov 23, 2023 0.1550 0 -0.01(-6.06%)
Nov 21, 2023 0.1650 40 +0.01(+3.13%)
Nov 17, 2023 0.1600 0 -0.01(-3.03%)
Nov 16, 2023 0.1650 0.1650 0.1650 0.1650 1,500 -0.02(-13.16%)
Nov 15, 2023 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+11.76%)
Nov 10, 2023 0.1700 0 -0.01(-5.56%)
Nov 09, 2023 0.1800 0.1800 0.1800 0.1800 1,201 +0.00(+0.00%)
Nov 08, 2023 0.1600 0.1800 0.1550 0.1800 5,200 +0.03(+20.00%)
Nov 06, 2023 0.1500 0 +0.03(+25.00%)
Nov 02, 2023 0.1200 250 +0.02(+20.00%)
Nov 01, 2023 0.1400 0.1400 0.1000 0.1000 40,440 -0.04(-28.57%)
Oct 31, 2023 0.1400 0.1400 0.1100 0.1400 14,360 -0.03(-17.65%)
Oct 30, 2023 0.1700 0.1700 0.1700 0.1700 550 +0.03(+21.43%)
Oct 27, 2023 0.1500 0.1500 0.1400 0.1400 8,257 -0.02(-12.50%)
Oct 26, 2023 0.1600 0.1600 0.1600 0.1600 2,600 -0.01(-5.88%)
Oct 25, 2023 0.1750 0.1750 0.1700 0.1700 6,700 -0.01(-8.11%)
Oct 23, 2023 0.1850 0 +0.00(+0.00%)
Oct 20, 2023 0.1850 0.1850 0.1850 0.1850 5,040 +0.01(+8.82%)
Oct 19, 2023 0.1900 0.1900 0.1700 0.1700 14,610 -0.02(-10.53%)
Oct 16, 2023 0.1900 0 +0.00(+0.00%)
Oct 13, 2023 0.1950 0.1950 0.1900 0.1900 1,000 +0.00(+0.00%)
Oct 12, 2023 0.1900 0.1900 0.1900 0.1900 500 +0.01(+2.70%)
Oct 11, 2023 0.1900 0.1900 0.1850 0.1850 4,500 -0.02(-7.50%)
Oct 04, 2023 0.2000 450 -0.00(-2.44%)
Oct 02, 2023 0.2050 458 +0.02(+10.81%)
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%)
Jun 13, 2023 0.0300 0 +0.00(+20.00%)
Jun 12, 2023 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jun 09, 2023 0.0200 0.0250 0.0200 0.0250 113,000 -0.00(-16.67%)
Jun 08, 2023 0.0250 0.0300 0.0250 0.0300 20,457 +0.00(+20.00%)
Jun 07, 2023 0.0250 0.0250 0.0250 0.0250 12,126 -0.00(-16.67%)
Jun 06, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jun 05, 2023 0.0300 0.0300 0.0300 0.0300 33,058 +0.00(+20.00%)
Jun 02, 2023 0.0250 0.0250 0.0250 0.0250 117,500 +0.01(+25.00%)
Jun 01, 2023 0.0200 0.0200 0.0200 0.0200 5,201 +0.00(+0.00%)
May 31, 2023 0.0250 0.0250 0.0200 0.0200 116,000 -0.01(-20.00%)
May 30, 2023 0.0250 0.0250 0.0250 0.0250 27,400 +0.00(+0.00%)
May 29, 2023 0.0250 0.0250 0.0250 0.0250 300,000 +0.01(+25.00%)
May 26, 2023 0.0200 0.0200 0.0200 0.0200 5,000 -0.01(-20.00%)
May 24, 2023 0.0250 0 +0.00(+0.00%)
May 23, 2023 0.0250 0.0250 0.0200 0.0250 244,260 +0.00(+0.00%)
May 17, 2023 0.0250 0 +0.00(+0.00%)
May 16, 2023 0.0350 0.0350 0.0200 0.0250 204,000 -0.00(-16.67%)
May 15, 2023 0.0250 0.0350 0.0250 0.0300 404,200 +0.01(+50.00%)
May 12, 2023 0.0200 0.0250 0.0200 0.0200 295,800 -0.01(-20.00%)
May 11, 2023 0.0250 0.0300 0.0250 0.0250 892,224 +0.00(+0.00%)
May 10, 2023 0.0250 0.0250 0.0250 0.0250 5,500 -0.00(-16.67%)
May 09, 2023 0.0300 0.0300 0.0300 0.0300 24,900 +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%)
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.