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 31, 2018 0.1350 0.1400 0.1300 0.1400 27,070 +0.00(+0.00%)
Jul 30, 2018 0.1250 0.1400 0.1250 0.1400 58,000 +0.02(+12.00%)
Jul 27, 2018 0.1300 0.1300 0.1250 0.1250 32,355 -0.01(-3.85%)
Jul 26, 2018 0.1200 0.1300 0.1200 0.1300 7,312 +0.00(+0.00%)
Jul 25, 2018 0.1300 0.1300 0.1200 0.1300 19,000 +0.01(+4.00%)
Jul 24, 2018 0.1300 0.1300 0.1250 0.1250 104,800 -0.01(-3.85%)
Jul 23, 2018 0.1150 0.1300 0.1150 0.1300 48,814 +0.01(+8.33%)
Jul 20, 2018 0.1250 0.1250 0.1200 0.1200 86,406 -0.02(-11.11%)
Jul 19, 2018 0.1250 0.1350 0.1250 0.1350 17,834 +0.01(+3.85%)
Jul 18, 2018 0.1300 0.1300 0.1300 0.1300 3,005 +0.01(+8.33%)
Jul 17, 2018 0.1300 0.1350 0.1200 0.1200 19,272 -0.01(-4.00%)
Jul 16, 2018 0.1250 0.1300 0.1250 0.1250 48,836 +0.01(+4.17%)
Jul 13, 2018 0.1350 0.1400 0.1200 0.1200 203,460 -0.02(-14.29%)
Jul 12, 2018 0.1400 0.1400 0.1350 0.1400 20,650 +0.00(+0.00%)
Jul 11, 2018 0.1350 0.1400 0.1350 0.1400 106,500 +0.01(+3.70%)
Jul 10, 2018 0.1350 0.1350 0.1350 0.1350 3,000 +0.01(+8.00%)
Jul 09, 2018 0.1250 0.1350 0.1250 0.1250 1,520 +0.00(+0.00%)
Jul 06, 2018 0.1400 0.1400 0.1250 0.1250 3,500 -0.01(-7.41%)
Jul 05, 2018 0.1300 0.1350 0.1200 0.1350 10,769 +0.01(+3.85%)
Jul 04, 2018 0.1300 0.1300 0.1300 0.1300 3,000 -0.01(-7.14%)
Jul 03, 2018 0.1400 0.1400 0.1300 0.1400 10,860 +0.01(+3.70%)
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%)
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.