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 (%)
Aug 31, 2022 0.0650 0.0650 0.0650 0.0650 1,720 -0.01(-7.14%)
Aug 30, 2022 0.0700 0.0750 0.0700 0.0700 10,034 +0.00(+0.00%)
Aug 29, 2022 0.0600 0.0700 0.0600 0.0700 38,500 +0.01(+7.69%)
Aug 26, 2022 0.0650 0.0650 0.0600 0.0650 45,006 -0.01(-7.14%)
Aug 25, 2022 0.0800 0.0800 0.0650 0.0700 26,200 -0.01(-12.50%)
Aug 24, 2022 0.0700 0.0800 0.0700 0.0800 128,260 +0.01(+23.08%)
Aug 23, 2022 0.0650 0.0650 0.0650 0.0650 20,023 +0.01(+8.33%)
Aug 22, 2022 0.0600 0.0600 0.0600 0.0600 39,630 +0.00(+9.09%)
Aug 19, 2022 0.0550 0.0550 0.0550 0.0550 16,031 -0.00(-8.33%)
Aug 18, 2022 0.0600 0.0600 0.0600 0.0600 20,486 +0.00(+0.00%)
Aug 17, 2022 0.0600 0.0600 0.0600 0.0600 21,670 +0.00(+0.00%)
Aug 15, 2022 0.0600 1 +0.00(+0.00%)
Aug 12, 2022 0.0600 0.0600 0.0600 0.0600 1,010 -0.01(-7.69%)
Aug 11, 2022 0.0700 0.0700 0.0600 0.0650 24,170 -0.01(-7.14%)
Aug 10, 2022 0.0700 0.0700 0.0700 0.0700 20,925 +0.01(+16.67%)
Aug 09, 2022 0.0600 0.0650 0.0600 0.0600 29,001 -0.01(-7.69%)
Aug 08, 2022 0.0650 0.0650 0.0650 0.0650 11,753 +0.00(+0.00%)
Aug 05, 2022 0.0650 0.0650 0.0650 0.0650 3,924 +0.01(+8.33%)
Aug 04, 2022 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Aug 03, 2022 0.0650 0.0650 0.0600 0.0600 39,282 -0.01(-7.69%)
Aug 02, 2022 0.0650 0.0650 0.0650 0.0650 9,978 +0.00(+0.00%)
Jul 29, 2022 0.0650 0 +0.00(+0.00%)
Jul 28, 2022 0.0600 0.0650 0.0600 0.0650 11,025 +0.00(+0.00%)
Jul 27, 2022 0.0650 0.0650 0.0600 0.0650 35,116 +0.01(+8.33%)
Jul 26, 2022 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Jul 25, 2022 0.0650 0.0650 0.0600 0.0600 24,523 +0.00(+0.00%)
Jul 22, 2022 0.0650 0.0650 0.0600 0.0600 58,902 +0.00(+0.00%)
Jul 21, 2022 0.0650 0.0700 0.0600 0.0600 102,001 -0.01(-7.69%)
Jul 20, 2022 0.0650 0.0650 0.0650 0.0650 66,783 -0.01(-7.14%)
Jul 19, 2022 0.0700 0.0700 0.0700 0.0700 1,002 +0.00(+0.00%)
Jul 18, 2022 0.0700 0.0700 0.0700 0.0700 5,001 +0.00(+0.00%)
Jul 15, 2022 0.0650 0.0700 0.0650 0.0700 19,286 +0.00(+0.00%)
Jul 14, 2022 0.0750 0.0750 0.0700 0.0700 38,001 -0.00(-6.67%)
Jul 13, 2022 0.0750 0.0750 0.0650 0.0750 9,765 +0.01(+15.38%)
Jul 12, 2022 0.0650 0.0700 0.0600 0.0650 74,458 +0.01(+8.33%)
Jul 11, 2022 0.0600 0.0600 0.0600 0.0600 59,527 -0.01(-7.69%)
Jul 08, 2022 0.0700 0.0700 0.0650 0.0650 25,008 +0.01(+8.33%)
Jul 07, 2022 0.0600 0.0650 0.0600 0.0600 93,011 -0.01(-14.29%)
Jul 06, 2022 0.0800 0.0800 0.0700 0.0700 115,083 -0.01(-12.50%)
Jul 05, 2022 0.0750 0.0800 0.0750 0.0800 3,005 +0.01(+14.29%)
Jun 30, 2022 0.0700 316 +0.00(+0.00%)
Jun 28, 2022 0.0700 755 +0.00(+0.00%)
Jun 27, 2022 0.0500 0.0700 0.0500 0.0700 171,196 +0.02(+27.27%)
Jun 24, 2022 0.0550 0.0600 0.0500 0.0550 54,076 -0.00(-8.33%)
Jun 23, 2022 0.0600 0.0600 0.0600 0.0600 5,008 -0.01(-14.29%)
Jun 22, 2022 0.0600 0.0700 0.0600 0.0700 26,807 +0.00(+0.00%)
Jun 21, 2022 0.0700 0.0700 0.0600 0.0700 62,218 -0.00(-6.67%)
Jun 20, 2022 0.0750 0.0750 0.0750 0.0750 53,063 -0.01(-6.25%)
Jun 17, 2022 0.0600 0.0800 0.0600 0.0800 211,113 +0.01(+23.08%)
Jun 16, 2022 0.0650 0.0700 0.0650 0.0650 151,613 +0.01(+8.33%)
Jun 15, 2022 0.0650 0.0650 0.0500 0.0600 84,795 -0.01(-7.69%)
Jun 14, 2022 0.0400 0.0700 0.0400 0.0650 508,611 +0.03(+62.50%)
Jun 13, 2022 0.0450 0.0450 0.0400 0.0400 82,728 +0.00(+0.00%)
Jun 10, 2022 0.0450 0.0450 0.0400 0.0400 229,950 -0.00(-11.11%)
Jun 09, 2022 0.0550 0.0550 0.0400 0.0450 330,670 -0.01(-10.00%)
Jun 08, 2022 0.0550 0.0550 0.0500 0.0500 253,840 -0.00(-9.09%)
Jun 07, 2022 0.0500 0.0550 0.0500 0.0550 88,635 +0.00(+0.00%)
Jun 06, 2022 0.0600 0.0600 0.0500 0.0550 420,121 -0.00(-8.33%)
Jun 03, 2022 0.0600 0.0600 0.0600 0.0600 89,769 +0.00(+9.09%)
Jun 02, 2022 0.0650 0.0650 0.0550 0.0550 396,874 -0.00(-8.33%)
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.