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 (%)
Oct 31, 2017 0.1150 0.1300 0.1050 0.1150 293,255 -0.01(-11.54%)
Oct 30, 2017 0.1300 0.1300 0.1100 0.1300 83,400 +0.01(+4.00%)
Oct 27, 2017 0.1250 0.1250 0.1200 0.1250 63,886 +0.01(+4.17%)
Oct 26, 2017 0.1100 0.1200 0.1100 0.1200 124,000 +0.00(+4.35%)
Oct 25, 2017 0.1200 0.1200 0.1150 0.1150 126,999 +0.00(+0.00%)
Oct 24, 2017 0.1200 0.1200 0.1150 0.1150 29,210 -0.00(-4.17%)
Oct 23, 2017 0.1200 0.1250 0.1100 0.1200 49,100 +0.00(+4.35%)
Oct 20, 2017 0.1000 0.1200 0.1000 0.1150 453,816 +0.01(+15.00%)
Oct 19, 2017 0.1000 0.1000 0.1000 0.1000 21,465 -0.01(-9.09%)
Oct 18, 2017 0.1000 0.1100 0.1000 0.1100 46,089 +0.01(+10.00%)
Oct 17, 2017 0.1150 0.1150 0.1000 0.1000 19,913 -0.01(-13.04%)
Oct 16, 2017 0.1200 0.1200 0.1000 0.1150 51,500 +0.00(+0.00%)
Oct 13, 2017 0.1100 0.1150 0.1100 0.1150 70,500 +0.01(+4.55%)
Oct 12, 2017 0.1100 0.1100 0.1000 0.1100 8,460 +0.01(+4.76%)
Oct 11, 2017 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+0.00%)
Oct 10, 2017 0.0950 0.1050 0.0950 0.1050 11,636 +0.00(+0.00%)
Oct 06, 2017 0.0900 0.1050 0.0900 0.1050 68,150 +0.01(+16.67%)
Oct 05, 2017 0.1000 0.1000 0.0900 0.0900 51,645 -0.01(-10.00%)
Oct 04, 2017 0.0950 0.1000 0.0950 0.1000 18,500 +0.00(+0.00%)
Oct 03, 2017 0.1050 0.1050 0.0950 0.1000 17,800 +0.01(+5.26%)
Oct 02, 2017 0.1100 0.1200 0.0950 0.0950 155,950 -0.01(-9.52%)
Sep 29, 2017 0.1000 0.1050 0.1000 0.1050 47,200 +0.01(+10.53%)
Sep 28, 2017 0.1000 0.1000 0.0950 0.0950 40,800 -0.01(-5.00%)
Sep 26, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2017 0.1000 0.1000 0.0950 0.1000 43,978 +0.00(+0.00%)
Sep 22, 2017 0.1000 0.1000 0.1000 0.1000 5,500 +0.01(+5.26%)
Sep 21, 2017 0.0900 0.0950 0.0900 0.0950 48,700 +0.01(+5.56%)
Sep 20, 2017 0.0900 0.0900 0.0850 0.0900 21,200 -0.01(-5.26%)
Sep 19, 2017 0.0900 0.0950 0.0800 0.0950 239,900 +0.01(+5.56%)
Sep 18, 2017 0.0900 0.0950 0.0900 0.0900 48,625 +0.00(+0.00%)
Sep 15, 2017 0.0900 0.0950 0.0900 0.0900 34,245 -0.01(-10.00%)
Sep 14, 2017 0.0900 0.1000 0.0900 0.1000 6,000 +0.00(+0.00%)
Sep 13, 2017 0.0900 0.1000 0.0900 0.1000 12,300 +0.01(+11.11%)
Sep 12, 2017 0.0900 0.1000 0.0900 0.0900 36,600 -0.01(-10.00%)
Sep 11, 2017 0.0950 0.1000 0.0900 0.1000 60,410 +0.00(+0.00%)
Sep 08, 2017 0.0950 0.1000 0.0950 0.1000 17,991 +0.00(+0.00%)
Sep 07, 2017 0.0950 0.1000 0.0900 0.1000 139,547 +0.00(+0.00%)
Sep 06, 2017 0.1000 0.1000 0.1000 0.1000 16,500 +0.00(+0.00%)
Sep 05, 2017 0.1000 0.1000 0.0950 0.1000 23,870 +0.00(+0.00%)
Aug 31, 2017 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Aug 30, 2017 0.1000 0.1000 0.0950 0.1000 44,500 +0.00(+0.00%)
Aug 29, 2017 0.1000 0.1050 0.1000 0.1000 19,600 +0.00(+0.00%)
Aug 28, 2017 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Aug 25, 2017 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
Aug 23, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Aug 22, 2017 0.1050 0.1050 0.0950 0.0950 24,400 -0.01(-9.52%)
Aug 21, 2017 0.1050 0.1050 0.0950 0.1050 19,150 +0.01(+10.53%)
Aug 18, 2017 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-9.52%)
Aug 17, 2017 0.0950 0.1050 0.0950 0.1050 6,000 +0.00(+5.00%)
Aug 16, 2017 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+5.26%)
Aug 15, 2017 0.1000 0.1000 0.0950 0.0950 7,300 -0.01(-5.00%)
Aug 14, 2017 0.1050 0.1050 0.1000 0.1000 14,000 -0.00(-4.76%)
Aug 11, 2017 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+0.00%)
Aug 10, 2017 0.1050 0.1050 0.1000 0.1050 43,000 +0.01(+10.53%)
Aug 09, 2017 0.1050 0.1050 0.0950 0.0950 29,750 -0.01(-5.00%)
Aug 08, 2017 0.1000 0.1100 0.1000 0.1000 46,800 +0.00(+0.00%)
Aug 04, 2017 0.1100 0.1100 0.1000 0.1000 5,800 -0.00(-4.76%)
Aug 03, 2017 0.1000 0.1050 0.1000 0.1050 19,523 +0.00(+5.00%)
Aug 02, 2017 0.1000 0.1000 0.1000 0.1000 4,050 +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.