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 (%)
Jan 31, 2022 0.0900 0.0900 0.0850 0.0850 42,798 -0.00(-5.56%)
Jan 28, 2022 0.0850 0.0900 0.0800 0.0900 17,504 +0.00(+5.88%)
Jan 27, 2022 0.0850 0.0850 0.0850 0.0850 34,600 +0.00(+0.00%)
Jan 26, 2022 0.0850 0.0850 0.0850 0.0850 42,085 +0.00(+0.00%)
Jan 25, 2022 0.0800 0.0850 0.0800 0.0850 69,489 +0.01(+6.25%)
Jan 24, 2022 0.0900 0.0900 0.0750 0.0800 793,413 -0.01(-5.88%)
Jan 21, 2022 0.0900 0.0900 0.0850 0.0850 141,200 -0.00(-5.56%)
Jan 20, 2022 0.0900 0.0950 0.0900 0.0900 72,500 +0.00(+0.00%)
Jan 19, 2022 0.0900 0.0900 0.0850 0.0900 155,700 +0.00(+0.00%)
Jan 18, 2022 0.0900 0.0950 0.0850 0.0900 464,546 -0.01(-5.26%)
Jan 17, 2022 0.0900 0.1050 0.0900 0.0950 746,384 +0.01(+11.76%)
Jan 14, 2022 0.0900 0.0900 0.0850 0.0850 105,075 +0.00(+0.00%)
Jan 13, 2022 0.0950 0.1000 0.0850 0.0850 547,568 -0.00(-5.56%)
Jan 12, 2022 0.0850 0.0900 0.0850 0.0900 92,000 +0.00(+0.00%)
Jan 11, 2022 0.0950 0.0950 0.0900 0.0900 458,613 -0.01(-10.00%)
Jan 10, 2022 0.1050 0.1100 0.1000 0.1000 145,284 -0.00(-4.76%)
Jan 07, 2022 0.1100 0.1100 0.1050 0.1050 20,005 +0.00(+0.00%)
Jan 06, 2022 0.1150 0.1150 0.1050 0.1050 28,197 -0.01(-4.55%)
Jan 05, 2022 0.1100 0.1100 0.1100 0.1100 28,155 +0.00(+0.00%)
Jan 04, 2022 0.1150 0.1150 0.1100 0.1100 85,854 +0.00(+0.00%)
Dec 31, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2021 0.1100 0.1100 0.1100 0.1100 56,451 +0.00(+0.00%)
Dec 29, 2021 0.1250 0.1250 0.1050 0.1100 286,263 -0.01(-8.33%)
Dec 24, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 23, 2021 0.1250 0.1250 0.1100 0.1150 74,920 -0.00(-4.17%)
Dec 22, 2021 0.1300 0.1300 0.1050 0.1200 85,530 -0.01(-4.00%)
Dec 21, 2021 0.1300 0.1300 0.1250 0.1250 17,073 -0.01(-3.85%)
Dec 20, 2021 0.1200 0.1300 0.1200 0.1300 76,548 +0.00(+0.00%)
Dec 17, 2021 0.1100 0.1350 0.1100 0.1300 332,807 +0.03(+30.00%)
Dec 16, 2021 0.1000 0.1050 0.1000 0.1000 93,093 +0.00(+0.00%)
Dec 15, 2021 0.1050 0.1050 0.1000 0.1000 91,135 -0.00(-4.76%)
Dec 14, 2021 0.1000 0.1050 0.0950 0.1050 537,500 +0.00(+5.00%)
Dec 13, 2021 0.1000 0.1050 0.1000 0.1000 133,287 +0.00(+0.00%)
Dec 10, 2021 0.1050 0.1050 0.1000 0.1000 11,955 -0.00(-4.76%)
Dec 09, 2021 0.1050 0.1050 0.0950 0.1050 336,769 -0.01(-4.55%)
Dec 08, 2021 0.1000 0.1100 0.1000 0.1100 30,500 +0.01(+4.76%)
Dec 07, 2021 0.1050 0.1100 0.1000 0.1050 298,002 -0.01(-4.55%)
Dec 06, 2021 0.1200 0.1200 0.1100 0.1100 289,227 -0.01(-8.33%)
Dec 03, 2021 0.1200 0.1200 0.1100 0.1200 8,066 +0.01(+9.09%)
Dec 02, 2021 0.1250 0.1250 0.1100 0.1100 111,660 -0.01(-4.35%)
Dec 01, 2021 0.1200 0.1250 0.1150 0.1150 44,913 +0.01(+4.55%)
Nov 30, 2021 0.1150 0.1150 0.1100 0.1100 153,048 +0.00(+0.00%)
Nov 29, 2021 0.1100 0.1100 0.1100 0.1100 214,105 +0.00(+0.00%)
Nov 26, 2021 0.1150 0.1150 0.1100 0.1100 40,296 +0.00(+0.00%)
Nov 25, 2021 0.1100 0.1100 0.1100 0.1100 19,340 -0.01(-4.35%)
Nov 24, 2021 0.1150 0.1150 0.1150 0.1150 44,000 +0.01(+4.55%)
Nov 23, 2021 0.1100 0.1150 0.1050 0.1100 327,160 -0.01(-4.35%)
Nov 22, 2021 0.1300 0.1300 0.1150 0.1150 166,070 -0.01(-8.00%)
Nov 19, 2021 0.1350 0.1350 0.1250 0.1250 45,496 -0.01(-3.85%)
Nov 18, 2021 0.1300 0.1400 0.1250 0.1300 65,364 +0.01(+4.00%)
Nov 17, 2021 0.1250 0.1250 0.1250 0.1250 16,550 +0.00(+0.00%)
Nov 16, 2021 0.1250 0.1300 0.1200 0.1250 83,665 +0.00(+0.00%)
Nov 15, 2021 0.1300 0.1300 0.1250 0.1250 112,951 -0.01(-3.85%)
Nov 12, 2021 0.1350 0.1350 0.1300 0.1300 80,854 -0.01(-3.70%)
Nov 11, 2021 0.1300 0.1350 0.1300 0.1350 42,804 +0.01(+3.85%)
Nov 10, 2021 0.1250 0.1300 31,899 +0.01(+4.00%)
Nov 09, 2021 0.1350 0.1350 0.1250 0.1250 15,527 -0.01(-7.41%)
Nov 08, 2021 0.1250 0.1400 0.1200 0.1350 247,007 +0.02(+12.50%)
Nov 05, 2021 0.1300 0.1300 0.1200 0.1200 259,203 -0.01(-7.69%)
Nov 04, 2021 0.1300 0.1300 0.1250 0.1300 88,831 +0.00(+0.00%)
Nov 03, 2021 0.1300 0.1300 0.1250 0.1300 876,000 -0.01(-3.70%)
Nov 02, 2021 0.1350 0.1400 0.1350 0.1350 199,280 -0.01(-3.57%)
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.