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 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 14, 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 (%)
Jan 31, 2018 0.1550 0.1800 0.1550 0.1700 437,760 +0.02(+9.68%)
Jan 30, 2018 0.1850 0.1850 0.1550 0.1550 893,551 -0.02(-13.89%)
Jan 29, 2018 0.2000 0.2050 0.1800 0.1800 379,144 -0.01(-5.26%)
Jan 26, 2018 0.2000 0.2000 0.1900 0.1900 133,293 -0.01(-7.32%)
Jan 25, 2018 0.2200 0.2200 0.2000 0.2050 115,417 -0.02(-6.82%)
Jan 24, 2018 0.2050 0.2200 0.2000 0.2200 75,756 +0.02(+10.00%)
Jan 23, 2018 0.2100 0.2200 0.2000 0.2000 141,043 -0.00(-2.44%)
Jan 22, 2018 0.2150 0.2300 0.2050 0.2050 193,443 -0.01(-4.65%)
Jan 19, 2018 0.2300 0.2300 0.2100 0.2150 190,600 -0.02(-6.52%)
Jan 18, 2018 0.2250 0.2300 0.2150 0.2300 66,750 +0.01(+2.22%)
Jan 17, 2018 0.2200 0.2350 0.2100 0.2250 284,200 -0.01(-2.17%)
Jan 16, 2018 0.2000 0.2250 0.2000 0.2300 312,517 +0.04(+21.05%)
Jan 15, 2018 0.2400 0.2400 0.1900 0.1900 417,900 -0.04(-19.15%)
Jan 12, 2018 0.2300 0.2350 0.2250 0.2350 325,504 +0.00(+0.00%)
Jan 11, 2018 0.2300 0.2350 0.2150 0.2350 283,679 +0.02(+11.90%)
Jan 10, 2018 0.2300 0.2400 0.2100 0.2100 448,836 -0.02(-8.70%)
Jan 09, 2018 0.2100 0.2450 0.2000 0.2300 925,206 +0.02(+9.52%)
Jan 08, 2018 0.1900 0.2100 0.1900 0.2100 465,578 +0.02(+13.51%)
Jan 05, 2018 0.1650 0.1850 0.1600 0.1850 116,013 +0.02(+12.12%)
Jan 04, 2018 0.1600 0.1650 0.1550 0.1650 112,431 +0.01(+3.13%)
Jan 03, 2018 0.1650 0.1700 0.1600 0.1600 316,516 -0.01(-3.03%)
Jan 02, 2018 0.1700 0.1700 0.1600 0.1650 336,389 -0.01(-2.94%)
Dec 29, 2017 0.1700 0.1700 0.1700 0 +0.02(+9.68%)
Dec 28, 2017 0.1700 0.1700 0.1550 0.1550 200,741 -0.02(-8.82%)
Dec 27, 2017 0.1550 0.1750 0.1550 0.1700 464,212 +0.01(+6.25%)
Dec 22, 2017 0.1700 0.1700 0.1550 0.1600 211,463 -0.01(-5.88%)
Dec 21, 2017 0.1750 0.1750 0.1650 0.1700 168,154 +0.00(+0.00%)
Dec 20, 2017 0.1850 0.1900 0.1600 0.1700 642,805 -0.01(-5.56%)
Dec 19, 2017 0.1850 0.1900 0.1750 0.1800 114,081 -0.01(-2.70%)
Dec 18, 2017 0.1800 0.1950 0.1750 0.1850 372,751 -0.01(-2.63%)
Dec 15, 2017 0.2000 0.2000 0.1850 0.1900 233,603 -0.01(-2.56%)
Dec 14, 2017 0.1950 0.2100 0.1850 0.1950 318,135 +0.01(+5.41%)
Dec 13, 2017 0.2050 0.2100 0.1850 0.1850 243,865 -0.02(-7.50%)
Dec 12, 2017 0.2000 0.2100 0.2000 0.2000 200,375 +0.01(+2.56%)
Dec 11, 2017 0.1850 0.2100 0.1850 0.1950 226,394 +0.02(+8.33%)
Dec 08, 2017 0.1900 0.1950 0.1800 0.1800 188,794 -0.01(-5.26%)
Dec 07, 2017 0.2100 0.2100 0.1850 0.1900 201,952 -0.02(-9.52%)
Dec 06, 2017 0.2250 0.2300 0.2000 0.2100 355,839 -0.02(-6.67%)
Dec 05, 2017 0.2250 0.2300 0.2000 0.2250 252,381 +0.01(+2.27%)
Dec 04, 2017 0.1850 0.2350 0.1850 0.2200 300,430 +0.02(+12.82%)
Dec 01, 2017 0.2000 0.2100 0.1900 0.1950 207,380 -0.01(-7.14%)
Nov 30, 2017 0.2450 0.2450 0.1900 0.2100 871,240 -0.05(-19.23%)
Nov 29, 2017 0.2300 0.2700 0.2250 0.2600 1,216,602 +0.04(+18.18%)
Nov 28, 2017 0.1700 0.2200 0.1650 0.2200 546,997 +0.05(+33.33%)
Nov 27, 2017 0.1750 0.1800 0.1400 0.1650 330,191 +0.01(+3.13%)
Nov 24, 2017 0.1600 0.1600 0.1450 0.1600 267,480 +0.02(+14.29%)
Nov 23, 2017 0.1350 0.1400 0.1300 0.1400 67,388 +0.00(+0.00%)
Nov 22, 2017 0.1400 0.1550 0.1400 0.1400 379,195 +0.00(+0.00%)
Nov 21, 2017 0.1400 0.1400 0.1300 0.1400 133,032 +0.00(+0.00%)
Nov 20, 2017 0.1150 0.1400 0.1100 0.1400 75,291 +0.03(+21.74%)
Nov 17, 2017 0.1100 0.1200 0.1100 0.1150 124,263 +0.01(+4.55%)
Nov 15, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 14, 2017 0.1150 0.1200 0.1100 0.1200 53,100 +0.00(+4.35%)
Nov 13, 2017 0.1200 0.1200 0.1150 0.1150 21,001 +0.00(+0.00%)
Nov 10, 2017 0.1200 0.1250 0.1150 0.1150 45,350 -0.00(-4.17%)
Nov 09, 2017 0.1200 0.1200 0.1150 0.1200 73,808 +0.00(+4.35%)
Nov 08, 2017 0.1100 0.1150 0.1100 0.1150 32,289 +0.01(+4.55%)
Nov 07, 2017 0.1200 0.1200 0.1050 0.1100 269,500 -0.01(-4.35%)
Nov 06, 2017 0.1100 0.1200 0.1100 0.1150 363,950 +0.01(+9.52%)
Nov 03, 2017 0.1050 0.1150 0.1050 0.1050 288,301 +0.00(+0.00%)
Nov 02, 2017 0.1100 0.1100 0.1050 0.1050 59,000 -0.01(-4.55%)
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.