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 (%)
Jul 29, 2016 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Jul 28, 2016 0.2400 0.2500 0.2250 0.2500 174,330 +0.01(+4.17%)
Jul 27, 2016 0.2350 0.2450 0.2250 0.2400 198,250 +0.02(+9.09%)
Jul 26, 2016 0.2050 0.2400 0.2050 0.2200 242,917 +0.02(+7.32%)
Jul 25, 2016 0.2000 0.2100 0.1950 0.2050 95,266 +0.00(+2.50%)
Jul 22, 2016 0.1900 0.2000 0.1900 0.2000 142,900 +0.01(+5.26%)
Jul 21, 2016 0.1800 0.1900 0.1750 0.1900 141,300 +0.02(+8.57%)
Jul 20, 2016 0.1850 0.1850 0.1750 0.1750 53,200 -0.01(-5.41%)
Jul 19, 2016 0.1800 0.1850 0.1700 0.1850 29,100 +0.00(+0.00%)
Jul 18, 2016 0.1850 0.1850 0.1700 0.1850 161,600 +0.01(+5.71%)
Jul 15, 2016 0.1800 0.1800 0.1700 0.1750 96,126 -0.01(-5.41%)
Jul 14, 2016 0.1700 0.1850 0.1700 0.1850 71,750 +0.01(+5.71%)
Jul 13, 2016 0.1900 0.1900 0.1750 0.1750 176,500 -0.02(-7.89%)
Jul 12, 2016 0.1850 0.1950 0.1800 0.1900 213,357 -0.01(-2.56%)
Jul 11, 2016 0.1900 0.1950 0.1900 0.1950 40,405 +0.01(+2.63%)
Jul 08, 2016 0.1950 0.2000 0.1900 198,980 -0.01(-5.00%)
Jul 07, 2016 0.2000 0.2000 0.1900 0.2000 110,566 +0.00(+0.00%)
Jul 05, 2016 0.1950 0.2000 0.1850 0.2000 104,300 +0.01(+2.56%)
Jul 04, 2016 0.2000 0.2000 0.1950 0.1950 81,210 +0.01(+2.63%)
Jun 30, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 29, 2016 0.2000 0.2000 0.1800 0.1900 121,750 -0.01(-2.56%)
Jun 28, 2016 0.2050 0.2050 0.1950 0.1950 94,850 -0.01(-2.50%)
Jun 27, 2016 0.2050 0.2100 0.2000 0.2000 72,012 -0.01(-4.76%)
Jun 24, 2016 0.2000 0.2100 0.2000 0.2100 103,275 +0.01(+5.00%)
Jun 23, 2016 0.2100 0.2100 0.1950 0.2000 122,150 -0.01(-4.76%)
Jun 22, 2016 0.2000 0.2100 0.2000 0.2100 161,203 +0.01(+5.00%)
Jun 21, 2016 0.2100 0.2100 0.2000 0.2000 96,200 -0.01(-4.76%)
Jun 20, 2016 0.2200 0.2200 0.2050 0.2100 41,600 -0.01(-4.55%)
Jun 17, 2016 0.2000 0.2200 0.2000 0.2200 300,345 +0.02(+10.00%)
Jun 16, 2016 0.2000 0.2100 0.2000 0.2000 133,690 -0.00(-2.44%)
Jun 15, 2016 0.2000 0.2100 0.2000 0.2050 101,340 +0.00(+0.00%)
Jun 14, 2016 0.2100 0.2100 0.2000 0.2050 85,700 +0.00(+2.50%)
Jun 13, 2016 0.2100 0.2150 0.2000 0.2000 143,845 -0.01(-4.76%)
Jun 10, 2016 0.2000 0.2150 0.2000 0.2100 261,947 +0.01(+7.69%)
Jun 09, 2016 0.1950 0.2000 0.1950 0.1950 132,448 +0.00(+0.00%)
Jun 08, 2016 0.2150 0.2250 0.1950 0.1950 558,595 -0.01(-4.88%)
Jun 07, 2016 0.2200 0.2200 0.2050 0.2050 224,054 -0.01(-4.65%)
Jun 06, 2016 0.2150 0.2200 0.2100 0.2150 119,665 -0.01(-2.27%)
Jun 03, 2016 0.2100 0.2200 0.2050 0.2200 124,722 +0.01(+4.76%)
Jun 02, 2016 0.2050 0.2100 0.2000 0.2100 247,600 +0.01(+2.44%)
Jun 01, 2016 0.2000 0.2050 0.1950 0.2050 279,737 +0.00(+2.50%)
May 31, 2016 0.2100 0.2100 0.2000 0.2000 273,744 +0.00(+0.00%)
May 30, 2016 0.2100 0.2100 0.1950 0.2000 421,485 -0.02(-9.09%)
May 27, 2016 0.2300 0.2400 0.2000 0.2200 381,000 -0.01(-4.35%)
May 26, 2016 0.2100 0.2300 0.1900 0.2300 432,350 +0.02(+9.52%)
May 25, 2016 0.2150 0.2150 0.1850 0.2100 831,355 -0.01(-2.33%)
May 24, 2016 0.2250 0.2300 0.2100 0.2150 285,801 -0.01(-4.44%)
May 20, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
May 19, 2016 0.2400 0.2425 0.2200 0.2200 175,200 -0.02(-8.33%)
May 18, 2016 0.2450 0.2450 0.2300 0.2400 174,900 -0.01(-2.04%)
May 17, 2016 0.2500 0.2500 0.2300 0.2450 480,866 +0.00(+0.00%)
May 16, 2016 0.2850 0.3050 0.2450 0.2450 790,489 -0.04(-14.04%)
May 13, 2016 0.2800 0.2850 0.2750 0.2850 145,130 +0.00(+1.79%)
May 12, 2016 0.2850 0.2850 0.2600 0.2800 88,719 -0.01(-3.45%)
May 11, 2016 0.2850 0.2900 0.2750 0.2900 75,749 +0.01(+5.45%)
May 10, 2016 0.2950 0.3000 0.2650 0.2750 290,963 -0.01(-5.17%)
May 09, 2016 0.3050 0.3300 0.2900 0.2900 174,929 -0.01(-3.33%)
May 06, 2016 0.3000 0.3200 0.2900 0.3000 173,050 +0.00(+0.00%)
May 05, 2016 0.3150 0.3200 0.2950 0.3000 207,110 -0.02(-6.25%)
May 04, 2016 0.3400 0.3400 0.3100 0.3200 81,800 +0.00(+0.00%)
May 03, 2016 0.3300 0.3500 0.3100 0.3200 254,460 -0.03(-8.57%)
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.