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 (%)
Jun 30, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 29, 2020 0.0650 0.0650 0.0650 0.0650 26,105 +0.01(+8.33%)
Jun 26, 2020 0.0600 0.0600 0.0600 0.0600 45,043 -0.01(-7.69%)
Jun 25, 2020 0.0650 0.0650 0.0650 0.0650 45,400 -0.01(-7.14%)
Jun 24, 2020 0.0700 0.0700 0.0700 333 +0.00(+0.00%)
Jun 23, 2020 0.0700 0.0700 0.0650 0.0700 28,932 +0.01(+7.69%)
Jun 22, 2020 0.0650 0.0650 0.0600 0.0650 11,000 -0.01(-7.14%)
Jun 19, 2020 0.0650 0.0700 0.0650 0.0700 94,005 +0.00(+0.00%)
Jun 18, 2020 0.0700 0.0700 0.0700 0.0700 14,100 +0.00(+0.00%)
Jun 17, 2020 0.0750 0.0750 0.0700 0.0700 89,900 +0.00(+0.00%)
Jun 16, 2020 0.0750 0.0750 0.0700 0.0700 74,038 -0.00(-6.67%)
Jun 15, 2020 0.0700 0.0750 0.0700 0.0750 217,204 +0.00(+7.14%)
Jun 12, 2020 0.0800 0.0800 0.0700 0.0700 24,999 -0.00(-6.67%)
Jun 11, 2020 0.0800 0.0800 0.0750 0.0750 16,800 -0.01(-6.25%)
Jun 10, 2020 0.0800 0.0850 0.0800 0.0800 45,850 +0.00(+0.00%)
Jun 09, 2020 0.0850 0.0850 0.0800 0.0800 12,000 -0.01(-5.88%)
Jun 08, 2020 0.0800 0.0850 0.0800 0.0850 38,300 +0.01(+6.25%)
Jun 05, 2020 0.0850 0.0850 0.0750 0.0800 80,999 -0.01(-5.88%)
Jun 04, 2020 0.0850 0.0850 0.0850 0.0850 41,999 +0.00(+0.00%)
Jun 03, 2020 0.0850 0.0850 0.0850 0.0850 30,001 -0.00(-5.56%)
Jun 02, 2020 0.0800 0.0900 0.0800 0.0900 196,100 +0.00(+5.88%)
Jun 01, 2020 0.0900 0.0900 0.0850 0.0850 51,617 -0.00(-5.56%)
May 29, 2020 0.0800 0.0900 0.0800 0.0900 22,230 +0.00(+5.88%)
May 28, 2020 0.0750 0.0850 0.0750 0.0850 31,150 +0.01(+6.25%)
May 27, 2020 0.0850 0.0850 0.0800 0.0800 79,239 +0.00(+0.00%)
May 26, 2020 0.0850 0.0850 0.0750 0.0800 506,209 -0.01(-5.88%)
May 25, 2020 0.0950 0.0950 0.0850 0.0850 275,145 -0.00(-5.56%)
May 22, 2020 0.1100 0.1100 0.0900 0.0900 1,047,852 -0.02(-18.18%)
May 21, 2020 0.1250 0.1250 0.1100 0.1100 255,255 -0.01(-12.00%)
May 20, 2020 0.1150 0.1250 0.1100 0.1250 424,770 +0.01(+8.70%)
May 19, 2020 0.1250 0.1250 0.1150 0.1150 241,320 -0.01(-11.54%)
May 15, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 14, 2020 0.1300 0.1300 0.1150 0.1200 300,768 -0.01(-4.00%)
May 13, 2020 0.1150 0.1350 0.1150 0.1250 986,813 +0.01(+8.70%)
May 12, 2020 0.1150 0.1150 0.1100 0.1150 69,782 +0.01(+4.55%)
May 11, 2020 0.1200 0.1200 0.1100 0.1100 250,216 -0.01(-4.35%)
May 08, 2020 0.1050 0.1200 0.1000 0.1150 1,498,062 +0.01(+15.00%)
May 07, 2020 0.1050 0.1050 0.1000 0.1000 199,950 +0.00(+0.00%)
May 06, 2020 0.1100 0.1100 0.1000 0.1000 227,379 -0.00(-4.76%)
May 05, 2020 0.1100 0.1150 0.1000 0.1050 808,756 +0.00(+0.00%)
May 04, 2020 0.1100 0.1100 0.1000 0.1050 479,204 -0.01(-8.70%)
May 01, 2020 0.1100 0.1150 0.1100 0.1150 312,814 +0.01(+4.55%)
Apr 30, 2020 0.1150 0.1200 0.1050 0.1100 824,309 -0.01(-4.35%)
Apr 29, 2020 0.1100 0.1200 0.1000 0.1150 846,985 +0.01(+4.55%)
Apr 28, 2020 0.1200 0.1450 0.1050 0.1100 2,398,672 -0.01(-4.35%)
Apr 27, 2020 0.0900 0.1350 0.0900 0.1150 2,619,370 +0.03(+27.78%)
Apr 24, 2020 0.0900 0.0900 0.0850 0.0900 332,829 +0.00(+0.00%)
Apr 23, 2020 0.0900 0.0950 0.0900 0.0900 486,629 +0.00(+0.00%)
Apr 22, 2020 0.0950 0.1000 0.0850 0.0900 410,600 -0.01(-5.26%)
Apr 21, 2020 0.0950 0.0950 0.0900 0.0950 390,725 +0.00(+0.00%)
Apr 20, 2020 0.1050 0.1050 0.0950 0.0950 266,189 +0.00(+0.00%)
Apr 17, 2020 0.1100 0.1100 0.0950 0.0950 319,250 +0.00(+0.00%)
Apr 16, 2020 0.0950 0.1100 0.0900 0.0950 1,090,987 +0.01(+11.76%)
Apr 15, 2020 0.0800 0.0900 0.0800 0.0850 272,919 +0.01(+6.25%)
Apr 14, 2020 0.0900 0.0950 0.0800 0.0800 545,300 -0.01(-15.79%)
Apr 13, 2020 0.0950 0.0950 0.0850 0.0950 193,215 -0.01(-5.00%)
Apr 09, 2020 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 08, 2020 0.0950 0.0950 0.0800 0.0850 301,150 -0.01(-10.53%)
Apr 07, 2020 0.1100 0.1100 0.0850 0.0950 1,050,805 -0.01(-9.52%)
Apr 06, 2020 0.1150 0.1250 0.1050 0.1050 2,108,265 +0.00(+5.00%)
Apr 03, 2020 0.0750 0.1000 0.0750 0.1000 2,270,621 +0.02(+25.00%)
Apr 02, 2020 0.0750 0.0800 0.0700 0.0800 1,054,756 +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.