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: 12:38 PM EDT, May 17, 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 (%)
Jun 29, 2018 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jun 28, 2018 0.1300 0.1400 0.1300 0.1400 47,000 +0.02(+12.00%)
Jun 27, 2018 0.1300 0.1400 0.1250 0.1250 70,750 -0.01(-3.85%)
Jun 26, 2018 0.1200 0.1300 0.1200 0.1300 38,500 +0.01(+13.04%)
Jun 25, 2018 0.1150 0.1350 0.1150 0.1150 73,528 +0.00(+0.00%)
Jun 22, 2018 0.1200 0.1300 0.1150 0.1150 12,340 -0.01(-11.54%)
Jun 21, 2018 0.1300 0.1300 0.1200 0.1300 36,000 +0.01(+13.04%)
Jun 20, 2018 0.1250 0.1300 0.1150 0.1150 22,741 -0.00(-4.17%)
Jun 19, 2018 0.1350 0.1350 0.1200 0.1200 54,443 +0.00(+0.00%)
Jun 18, 2018 0.1150 0.1250 0.1150 0.1200 40,820 +0.00(+4.35%)
Jun 15, 2018 0.1250 0.1150 0.1150 97,350 +0.00(+0.00%)
Jun 14, 2018 0.1300 0.1300 0.1150 0.1150 65,200 +0.01(+4.55%)
Jun 13, 2018 0.1350 0.1350 0.1100 0.1100 157,080 -0.03(-18.52%)
Jun 12, 2018 0.1150 0.1450 0.1150 0.1350 179,400 +0.01(+3.85%)
Jun 11, 2018 0.1250 0.1300 0.1100 0.1300 44,960 +0.01(+13.04%)
Jun 08, 2018 0.1100 0.1150 0.1100 0.1150 15,770 +0.01(+4.55%)
Jun 07, 2018 0.1150 0.1150 0.1100 0.1100 23,980 -0.01(-8.33%)
Jun 06, 2018 0.1300 0.1300 0.1200 0.1200 40,600 +0.00(+0.00%)
Jun 05, 2018 0.1100 0.1250 0.1100 0.1200 57,000 +0.01(+9.09%)
Jun 04, 2018 0.1150 0.1200 0.1050 0.1100 87,850 +0.00(+0.00%)
Jun 01, 2018 0.1150 0.1150 0.1100 0.1100 109,291 +0.01(+4.76%)
May 31, 2018 0.1200 0.1250 0.1050 0.1050 83,380 -0.01(-8.70%)
May 30, 2018 0.1150 0.1150 0.1150 0.1150 28,448 -0.01(-8.00%)
May 29, 2018 0.1150 0.1250 0.1150 0.1250 18,345 +0.01(+13.64%)
May 28, 2018 0.1050 0.1150 0.1050 0.1100 32,085 +0.00(+0.00%)
May 25, 2018 0.1150 0.1150 0.1100 0.1100 47,350 -0.01(-4.35%)
May 24, 2018 0.1000 0.1150 0.1000 0.1150 87,520 +0.02(+21.05%)
May 23, 2018 0.1050 0.1100 0.0950 0.0950 191,342 -0.01(-5.00%)
May 22, 2018 0.1000 0.1050 0.1000 0.1000 43,533 +0.00(+0.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1050 0.1000 0.1000 235,949 -0.01(-9.09%)
May 16, 2018 0.1100 0.1100 0.1100 0.1100 53,450 -0.01(-4.35%)
May 15, 2018 0.1150 0.1150 0.1150 0.1150 20,990 +0.01(+4.55%)
May 14, 2018 0.1150 0.1150 0.1100 0.1100 25,161 +0.01(+4.76%)
May 11, 2018 0.1150 0.1150 0.1050 0.1050 31,500 -0.01(-8.70%)
May 10, 2018 0.1150 0.1150 0.1100 0.1150 115,236 +0.01(+4.55%)
May 09, 2018 0.1000 0.1100 0.1000 0.1100 93,000 +0.01(+4.76%)
May 08, 2018 0.1000 0.1100 0.1000 0.1050 40,880 -0.01(-4.55%)
May 07, 2018 0.1050 0.1100 0.1050 0.1100 71,300 +0.01(+4.76%)
May 04, 2018 0.1150 0.1150 0.1000 0.1050 247,815 -0.01(-4.55%)
May 03, 2018 0.1150 0.1150 0.1100 0.1100 74,300 -0.01(-4.35%)
May 02, 2018 0.1100 0.1150 0.1100 0.1150 101,330 +0.00(+0.00%)
May 01, 2018 0.1100 0.1150 0.1100 0.1150 134,300 +0.01(+4.55%)
Apr 30, 2018 0.1100 0.1200 0.1100 0.1100 9,170 -0.01(-8.33%)
Apr 27, 2018 0.1200 0.1200 0.1150 0.1200 59,600 +0.00(+0.00%)
Apr 26, 2018 0.1200 0.1200 0.1200 0.1200 51,475 -0.01(-4.00%)
Apr 25, 2018 0.1250 0.1250 0.1250 0.1250 11,970 +0.01(+4.17%)
Apr 24, 2018 0.1300 0.1300 0.1200 0.1200 72,730 -0.01(-4.00%)
Apr 23, 2018 0.1300 0.1300 0.1250 0.1250 223,820 -0.01(-3.85%)
Apr 20, 2018 0.1300 0.1300 0.1300 0.1300 29,296 +0.00(+0.00%)
Apr 19, 2018 0.1350 0.1400 0.1300 0.1300 64,115 -0.01(-3.70%)
Apr 18, 2018 0.1300 0.1350 0.1300 0.1350 18,650 +0.00(+0.00%)
Apr 17, 2018 0.1350 0.1450 0.1300 0.1350 122,400 -0.01(-3.57%)
Apr 16, 2018 0.1400 0.1450 0.1400 0.1400 57,393 +0.00(+0.00%)
Apr 13, 2018 0.1450 0.1450 0.1350 0.1400 49,568 -0.00(-3.45%)
Apr 12, 2018 0.1400 0.1450 0.1350 0.1450 513,160 +0.01(+7.41%)
Apr 11, 2018 0.1450 0.1450 0.1350 0.1350 83,980 -0.01(-3.57%)
Apr 10, 2018 0.1500 0.1550 0.1400 0.1400 56,400 +0.00(+0.00%)
Apr 09, 2018 0.1550 0.1550 0.1400 0.1400 49,252 -0.01(-6.67%)
Apr 06, 2018 0.1400 0.1550 0.1400 0.1500 21,610 +0.01(+3.45%)
Apr 05, 2018 0.1400 0.1450 0.1400 0.1450 18,750 +0.00(+3.57%)
Apr 04, 2018 0.1400 0.1500 0.1350 0.1400 120,282 -0.00(-3.45%)
Apr 03, 2018 0.1500 0.1550 0.1450 0.1450 294,373 -0.01(-3.33%)
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.