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

G6 Materials Corp (TSV: GGG )

0.0850 +0.0100 (+13.33%)
Streaming Delayed Price Updated: 11:28 AM EDT, Apr 26, 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 (%)
Mar 31, 2016 0.4350 0.4750 0.4250 0.4500 213,100 +0.00(+0.00%)
Mar 30, 2016 0.4500 0.4700 0.4400 0.4500 253,523 -0.02(-3.23%)
Mar 29, 2016 0.4150 0.4800 0.4100 0.4650 324,497 +0.05(+12.05%)
Mar 28, 2016 0.4250 0.4650 0.4150 0.4150 397,786 -0.01(-1.19%)
Mar 24, 2016 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Mar 23, 2016 0.3800 0.3850 0.3700 0.3700 73,020 -0.03(-7.50%)
Mar 22, 2016 0.4200 0.4200 0.3700 0.4000 90,887 -0.01(-3.61%)
Mar 21, 2016 0.3850 0.4150 0.3850 0.4150 25,375 +0.02(+5.06%)
Mar 18, 2016 0.3900 0.4300 0.3650 0.3950 183,825 -0.02(-4.82%)
Mar 17, 2016 0.4200 0.4200 0.3950 0.4150 91,229 +0.01(+1.22%)
Mar 16, 2016 0.4500 0.4500 0.3800 0.4100 738,436 -0.07(-14.58%)
Mar 15, 2016 0.3300 0.4800 0.3200 0.4800 658,953 +0.16(+50.00%)
Mar 14, 2016 0.3050 0.3250 0.3000 0.3200 160,009 +0.01(+3.23%)
Mar 11, 2016 0.3400 0.3450 0.3000 0.3100 236,276 -0.03(-8.82%)
Mar 10, 2016 0.3400 0.3500 0.3000 0.3400 339,063 +0.01(+1.49%)
Mar 09, 2016 0.2700 0.3400 0.2600 0.3350 453,580 +0.07(+24.07%)
Mar 08, 2016 0.3050 0.3100 0.2600 0.2700 111,886 -0.03(-10.00%)
Mar 07, 2016 0.2650 0.3100 0.2650 0.3000 418,350 +0.04(+15.38%)
Mar 04, 2016 0.2550 0.2600 0.2500 0.2600 68,410 +0.01(+1.96%)
Mar 03, 2016 0.2550 0.2550 0.2450 0.2550 156,506 +0.01(+4.08%)
Mar 02, 2016 0.2150 0.2700 0.2150 0.2450 552,303 +0.03(+13.95%)
Mar 01, 2016 0.2050 0.2150 0.2000 0.2150 51,200 +0.02(+10.26%)
Feb 29, 2016 0.2150 0.2300 0.1900 0.1950 141,378 -0.02(-9.30%)
Feb 26, 2016 0.2100 0.2250 0.2100 0.2150 54,600 +0.01(+2.38%)
Feb 25, 2016 0.2000 0.2100 0.2000 0.2100 75,081 +0.00(+0.00%)
Feb 24, 2016 0.2300 0.2300 0.2000 0.2100 126,935 -0.02(-8.70%)
Feb 23, 2016 0.2300 0.2400 0.2200 0.2300 158,065 +0.00(+0.00%)
Feb 22, 2016 0.1900 0.2350 0.1900 0.2300 262,030 +0.05(+27.78%)
Feb 19, 2016 0.1950 0.1950 0.1800 0.1800 38,153 -0.01(-5.26%)
Feb 18, 2016 0.1800 0.1900 0.1800 0.1900 56,800 +0.01(+5.56%)
Feb 17, 2016 0.1800 0.1900 0.1800 0.1800 37,000 +0.00(+0.00%)
Feb 16, 2016 0.1950 0.1950 0.1800 0.1800 200,373 -0.02(-7.69%)
Feb 12, 2016 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Feb 11, 2016 0.2050 0.2050 0.1850 0.1850 160,800 -0.02(-9.76%)
Feb 10, 2016 0.2000 0.2100 0.1950 0.2050 162,197 +0.00(+2.50%)
Feb 09, 2016 0.2000 0.2000 0.2000 0.2000 48,000 +0.00(+0.00%)
Feb 08, 2016 0.2000 0.2000 0.1950 0.2000 35,700 +0.00(+0.00%)
Feb 05, 2016 0.1850 0.2000 0.1850 0.2000 104,350 +0.02(+8.11%)
Feb 04, 2016 0.1900 0.2000 0.1800 0.1850 127,080 -0.01(-2.63%)
Feb 03, 2016 0.2100 0.2100 0.1900 0.1900 172,300 -0.02(-9.52%)
Feb 02, 2016 0.2200 0.2200 0.1950 0.2100 428,506 -0.01(-2.33%)
Feb 01, 2016 0.2350 0.2350 0.2050 0.2150 307,415 -0.02(-6.52%)
Jan 29, 2016 0.2400 0.2400 0.2250 0.2300 54,280 -0.00(-2.13%)
Jan 28, 2016 0.2250 0.2350 0.2200 0.2350 60,300 -0.01(-2.08%)
Jan 27, 2016 0.2400 0.2400 0.2300 0.2400 153,345 +0.00(+0.00%)
Jan 26, 2016 0.2350 0.2500 0.2300 0.2400 143,110 +0.01(+4.35%)
Jan 25, 2016 0.2450 0.2500 0.2300 0.2300 126,141 -0.00(-2.13%)
Jan 22, 2016 0.2400 0.2450 0.2350 0.2350 68,571 +0.00(+2.17%)
Jan 21, 2016 0.2400 0.2400 0.2300 0.2300 59,420 +0.00(+0.00%)
Jan 20, 2016 0.2300 0.2300 0.2300 75,100 +0.00(+0.00%)
Jan 19, 2016 0.2450 0.2650 0.2300 0.2300 234,779 +0.00(+0.00%)
Jan 18, 2016 0.2400 0.2400 0.2300 0.2300 82,375 -0.01(-4.17%)
Jan 15, 2016 0.2600 0.2650 0.2400 0.2400 207,380 -0.03(-9.43%)
Jan 14, 2016 0.2550 0.2650 0.2350 0.2650 146,085 +0.01(+3.92%)
Jan 13, 2016 0.2750 0.2750 0.2550 0.2550 201,810 -0.01(-1.92%)
Jan 12, 2016 0.2800 0.3000 0.2450 0.2600 174,050 -0.02(-7.14%)
Jan 11, 2016 0.3000 0.3000 0.2700 0.2800 259,904 -0.02(-8.20%)
Jan 08, 2016 0.3000 0.3050 0.2900 0.3050 61,562 +0.02(+5.17%)
Jan 07, 2016 0.3100 0.3200 0.2900 0.2900 67,402 -0.01(-3.33%)
Jan 06, 2016 0.3000 0.3200 0.2950 0.3000 213,150 -0.02(-4.76%)
Jan 05, 2016 0.2900 0.3200 0.2900 0.3150 196,471 +0.02(+6.78%)
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.