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 31, 2017 0.1200 0.1250 0.1150 0.1200 243,650 +0.00(+4.35%)
Mar 30, 2017 0.1150 0.1350 0.1150 0.1150 459,013 +0.00(+0.00%)
Mar 29, 2017 0.1200 0.1200 0.1100 0.1150 48,500 -0.00(-4.17%)
Mar 28, 2017 0.1150 0.1200 0.1050 0.1200 291,300 +0.00(+4.35%)
Mar 27, 2017 0.1100 0.1150 0.1050 0.1150 147,220 +0.01(+4.55%)
Mar 24, 2017 0.1250 0.1300 0.1000 0.1100 776,900 -0.01(-12.00%)
Mar 23, 2017 0.1350 0.1350 0.1150 0.1250 253,400 -0.01(-7.41%)
Mar 22, 2017 0.1450 0.1450 0.1300 0.1350 237,088 -0.01(-6.90%)
Mar 21, 2017 0.1400 0.1450 0.1400 0.1450 122,100 +0.00(+3.57%)
Mar 20, 2017 0.1400 0.1400 0.1350 0.1400 111,700 +0.00(+0.00%)
Mar 17, 2017 0.1400 0.1400 0.1400 0.1400 69,800 +0.00(+0.00%)
Mar 16, 2017 0.1350 0.1400 0.1350 0.1400 122,428 +0.00(+0.00%)
Mar 15, 2017 0.1350 0.1400 0.1350 0.1400 32,449 +0.01(+3.70%)
Mar 14, 2017 0.1350 0.1350 0.1300 0.1350 263,044 -0.01(-3.57%)
Mar 13, 2017 0.1450 0.1500 0.1300 0.1400 320,462 -0.01(-9.68%)
Mar 10, 2017 0.1500 0.1550 0.1500 0.1550 78,800 +0.00(+0.00%)
Mar 09, 2017 0.1550 0.1600 0.1500 0.1550 120,000 +0.01(+3.33%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 77,493 -0.01(-3.23%)
Mar 07, 2017 0.1550 0.1550 0.1550 0.1550 4,500 +0.00(+0.00%)
Mar 06, 2017 0.1600 0.1600 0.1500 0.1550 52,845 +0.00(+0.00%)
Mar 03, 2017 0.1550 0.1550 0.1550 0.1550 11,300 +0.00(+0.00%)
Mar 02, 2017 0.1550 0.1600 0.1550 0.1550 26,906 -0.01(-3.13%)
Mar 01, 2017 0.1550 0.1600 0.1550 0.1600 26,435 +0.01(+3.23%)
Feb 28, 2017 0.1650 0.1650 0.1550 0.1550 22,900 +0.00(+0.00%)
Feb 27, 2017 0.1650 0.1650 0.1550 0.1550 103,085 +0.00(+0.00%)
Feb 24, 2017 0.1600 0.1600 0.1550 0.1550 44,059 -0.01(-3.13%)
Feb 23, 2017 0.1600 0.1600 0.1550 0.1600 85,350 +0.00(+0.00%)
Feb 22, 2017 0.1650 0.1650 0.1600 0.1600 162,180 +0.00(+0.00%)
Feb 21, 2017 0.1550 0.1750 0.1550 0.1600 353,562 +0.00(+0.00%)
Feb 17, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 16, 2017 0.1600 0.1600 0.1550 0.1600 45,650 +0.00(+0.00%)
Feb 15, 2017 0.1600 0.1600 0.1550 0.1600 76,400 +0.00(+0.00%)
Feb 14, 2017 0.1700 0.1700 0.1600 0.1600 110,700 -0.01(-3.03%)
Feb 13, 2017 0.1650 0.1650 0.1650 0.1650 205,000 +0.01(+3.13%)
Feb 10, 2017 0.1700 0.1700 0.1600 0.1600 51,800 +0.00(+0.00%)
Feb 09, 2017 0.1650 0.1650 0.1600 0.1600 28,400 -0.01(-3.03%)
Feb 08, 2017 0.1650 0.1650 0.1600 0.1650 88,775 +0.01(+3.13%)
Feb 07, 2017 0.1650 0.1700 0.1600 0.1600 203,918 -0.01(-3.03%)
Feb 06, 2017 0.1700 0.1700 0.1600 0.1650 221,995 +0.00(+0.00%)
Feb 03, 2017 0.1650 0.1650 0.1600 0.1650 118,030 +0.00(+0.00%)
Feb 02, 2017 0.1650 0.1650 0.1600 0.1650 378,246 +0.00(+0.00%)
Feb 01, 2017 0.1700 0.1750 0.1650 0.1650 51,309 -0.01(-2.94%)
Jan 31, 2017 0.1750 0.1800 0.1700 0.1700 193,064 -0.01(-5.56%)
Jan 30, 2017 0.1750 0.1800 0.1750 0.1800 35,700 +0.01(+2.86%)
Jan 27, 2017 0.1850 0.1850 0.1700 0.1750 86,020 -0.01(-2.78%)
Jan 26, 2017 0.1850 0.1850 0.1800 0.1800 61,362 -0.01(-2.70%)
Jan 25, 2017 0.1850 0.1850 0.1800 0.1850 245,350 +0.01(+2.78%)
Jan 24, 2017 0.1850 0.1850 0.1750 0.1800 266,045 -0.01(-2.70%)
Jan 23, 2017 0.1850 0.1850 0.1750 0.1850 179,108 +0.00(+0.00%)
Jan 20, 2017 0.1650 0.1850 0.1600 0.1850 421,242 +0.02(+12.12%)
Jan 19, 2017 0.1700 0.1700 0.1650 0.1650 127,974 -0.01(-2.94%)
Jan 18, 2017 0.1650 0.1700 0.1650 0.1700 155,424 +0.01(+3.03%)
Jan 17, 2017 0.1700 0.1700 0.1650 0.1650 75,100 -0.01(-2.94%)
Jan 16, 2017 0.1750 0.1750 0.1650 0.1700 82,265 +0.00(+0.00%)
Jan 13, 2017 0.1700 0.1700 0.1650 0.1700 33,525 +0.01(+3.03%)
Jan 12, 2017 0.1650 0.1700 0.1650 0.1650 176,428 -0.01(-5.71%)
Jan 11, 2017 0.1750 0.1800 0.1750 0.1750 55,600 +0.00(+2.94%)
Jan 10, 2017 0.1650 0.1700 0.1650 0.1700 57,604 +0.00(+0.00%)
Jan 09, 2017 0.1750 0.1750 0.1700 0.1700 23,857 -0.00(-2.86%)
Jan 06, 2017 0.1800 0.1800 0.1650 0.1750 172,500 -0.01(-5.41%)
Jan 05, 2017 0.1800 0.1850 0.1700 0.1850 209,700 +0.01(+5.71%)
Jan 04, 2017 0.1700 0.1800 0.1700 0.1750 174,509 +0.00(+2.94%)
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.