Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G6 Materials Corp (TSV: GGG )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 13, 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 (%)
Nov 30, 2016 0.1850 0.1900 0.1800 0.1800 70,662 +0.01(+2.86%)
Nov 29, 2016 0.1900 0.1950 0.1750 0.1750 377,055 -0.01(-5.41%)
Nov 28, 2016 0.1850 0.1850 0.1800 0.1850 44,700 +0.00(+0.00%)
Nov 25, 2016 0.1850 0.1900 0.1800 0.1850 128,500 +0.01(+2.78%)
Nov 24, 2016 0.1800 0.1850 0.1800 0.1800 103,500 +0.01(+2.86%)
Nov 23, 2016 0.1750 0.1800 0.1750 0.1750 41,300 +0.00(+0.00%)
Nov 22, 2016 0.1900 0.1900 0.1750 0.1750 118,100 -0.01(-5.41%)
Nov 21, 2016 0.1850 0.1900 0.1750 0.1850 173,372 +0.00(+0.00%)
Nov 18, 2016 0.1900 0.1900 0.1800 0.1850 164,230 -0.01(-2.63%)
Nov 17, 2016 0.1900 0.1800 0.1900 24,009 +0.01(+5.56%)
Nov 16, 2016 0.1850 0.1850 0.1750 0.1800 118,862 -0.01(-2.70%)
Nov 15, 2016 0.1850 0.1900 0.1800 0.1850 130,545 -0.01(-2.63%)
Nov 14, 2016 0.1850 0.1950 0.1800 0.1900 143,830 +0.01(+5.56%)
Nov 11, 2016 0.1850 0.1900 0.1800 0.1800 88,497 -0.01(-2.70%)
Nov 10, 2016 0.1950 0.1950 0.1850 0.1850 245,100 -0.01(-2.63%)
Nov 09, 2016 0.1850 0.2000 0.1800 0.1900 92,503 -0.01(-5.00%)
Nov 08, 2016 0.1900 0.2000 0.1800 0.2000 47,900 +0.02(+8.11%)
Nov 07, 2016 0.1850 0.1950 0.1850 0.1850 77,550 +0.01(+2.78%)
Nov 04, 2016 0.1850 0.1900 0.1800 0.1800 128,871 -0.02(-10.00%)
Nov 03, 2016 0.1950 0.2000 0.1950 0.2000 142,079 +0.01(+5.26%)
Nov 02, 2016 0.1850 0.1900 0.1850 0.1900 102,150 +0.01(+2.70%)
Nov 01, 2016 0.1900 0.2200 0.1800 0.1850 782,300 -0.01(-2.63%)
Oct 31, 2016 0.1950 0.2000 0.1900 0.1900 39,234 -0.01(-2.56%)
Oct 28, 2016 0.1850 0.2000 0.1800 0.1950 244,298 +0.01(+5.41%)
Oct 27, 2016 0.1850 0.1850 0.1800 0.1850 16,399 +0.01(+2.78%)
Oct 26, 2016 0.1850 0.1900 0.1750 0.1800 139,635 +0.00(+0.00%)
Oct 25, 2016 0.1850 0.1950 0.1800 0.1800 187,023 -0.01(-5.26%)
Oct 24, 2016 0.1950 0.2100 0.1850 0.1900 201,852 +0.00(+0.00%)
Oct 21, 2016 0.1900 0.1900 0.1850 0.1900 55,000 +0.01(+5.56%)
Oct 20, 2016 0.1900 0.1950 0.1800 0.1800 80,700 -0.01(-2.70%)
Oct 19, 2016 0.1900 0.1900 0.1800 0.1850 48,950 -0.01(-2.63%)
Oct 18, 2016 0.1800 0.1950 0.1800 0.1900 124,754 +0.01(+5.56%)
Oct 17, 2016 0.1950 0.1950 0.1750 0.1800 272,238 -0.01(-2.70%)
Oct 14, 2016 0.2250 0.2250 0.1850 0.1850 365,955 -0.05(-19.57%)
Oct 13, 2016 0.1900 0.2350 0.1850 0.2300 906,241 +0.04(+21.05%)
Oct 12, 2016 0.1800 0.1900 0.1800 0.1900 55,778 +0.01(+5.56%)
Oct 11, 2016 0.1800 0.1900 0.1800 0.1800 27,999 -0.01(-5.26%)
Oct 07, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 06, 2016 0.1900 0.1950 0.1850 0.1900 66,076 -0.01(-2.56%)
Oct 05, 2016 0.1850 0.2000 0.1800 0.1950 108,632 +0.02(+11.43%)
Oct 04, 2016 0.1800 0.1900 0.1750 0.1750 20,800 -0.01(-2.78%)
Oct 03, 2016 0.2000 0.2000 0.1750 0.1800 75,950 -0.01(-5.26%)
Sep 30, 2016 0.1850 0.1900 0.1800 0.1900 30,000 +0.01(+2.70%)
Sep 29, 2016 0.1850 0.1900 0.1850 0.1850 121,200 -0.02(-7.50%)
Sep 28, 2016 0.1750 0.2000 0.1750 0.2000 177,434 +0.03(+14.29%)
Sep 27, 2016 0.1900 0.1900 0.1700 0.1750 178,160 +0.00(+0.00%)
Sep 26, 2016 0.1850 0.1900 0.1750 0.1750 108,490 -0.01(-5.41%)
Sep 23, 2016 0.1800 0.1850 0.1750 0.1850 36,345 +0.01(+8.82%)
Sep 22, 2016 0.1850 0.1850 0.1700 0.1700 75,650 -0.00(-2.86%)
Sep 21, 2016 0.1750 0.1850 0.1750 0.1750 58,300 -0.01(-2.78%)
Sep 20, 2016 0.1800 0.1800 0.1700 0.1800 191,600 +0.00(+0.00%)
Sep 19, 2016 0.1800 0.1800 0.1750 0.1800 38,296 +0.00(+0.00%)
Sep 16, 2016 0.1900 0.1900 0.1800 0.1800 120,300 -0.01(-2.70%)
Sep 15, 2016 0.1800 0.1900 0.1800 0.1850 10,902 -0.01(-5.13%)
Sep 14, 2016 0.2000 0.2000 0.1850 0.1950 21,015 +0.01(+2.63%)
Sep 13, 2016 0.2050 0.2050 0.1900 0.1900 327,058 -0.01(-5.00%)
Sep 12, 2016 0.2100 0.2100 0.1900 0.2000 49,950 -0.00(-2.44%)
Sep 09, 2016 0.2000 0.2100 0.2000 0.2050 85,488 -0.01(-2.38%)
Sep 08, 2016 0.1800 0.2100 0.1800 0.2100 146,082 +0.02(+10.53%)
Sep 07, 2016 0.1900 0.1900 0.1750 0.1900 84,275 +0.00(+0.00%)
Sep 06, 2016 0.1950 0.1950 0.1850 0.1900 91,016 -0.01(-2.56%)
Sep 02, 2016 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
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.