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 (%)
Jan 31, 2017 0.1750 0.1800 0.1700 0.1700 193,064 -0.01(-5.56%)
Jan 30, 2017 0.1750 0.1800 0.1750 0.1800 35,700 +0.01(+2.86%)
Jan 27, 2017 0.1850 0.1850 0.1700 0.1750 86,020 -0.01(-2.78%)
Jan 26, 2017 0.1850 0.1850 0.1800 0.1800 61,362 -0.01(-2.70%)
Jan 25, 2017 0.1850 0.1850 0.1800 0.1850 245,350 +0.01(+2.78%)
Jan 24, 2017 0.1850 0.1850 0.1750 0.1800 266,045 -0.01(-2.70%)
Jan 23, 2017 0.1850 0.1850 0.1750 0.1850 179,108 +0.00(+0.00%)
Jan 20, 2017 0.1650 0.1850 0.1600 0.1850 421,242 +0.02(+12.12%)
Jan 19, 2017 0.1700 0.1700 0.1650 0.1650 127,974 -0.01(-2.94%)
Jan 18, 2017 0.1650 0.1700 0.1650 0.1700 155,424 +0.01(+3.03%)
Jan 17, 2017 0.1700 0.1700 0.1650 0.1650 75,100 -0.01(-2.94%)
Jan 16, 2017 0.1750 0.1750 0.1650 0.1700 82,265 +0.00(+0.00%)
Jan 13, 2017 0.1700 0.1700 0.1650 0.1700 33,525 +0.01(+3.03%)
Jan 12, 2017 0.1650 0.1700 0.1650 0.1650 176,428 -0.01(-5.71%)
Jan 11, 2017 0.1750 0.1800 0.1750 0.1750 55,600 +0.00(+2.94%)
Jan 10, 2017 0.1650 0.1700 0.1650 0.1700 57,604 +0.00(+0.00%)
Jan 09, 2017 0.1750 0.1750 0.1700 0.1700 23,857 -0.00(-2.86%)
Jan 06, 2017 0.1800 0.1800 0.1650 0.1750 172,500 -0.01(-5.41%)
Jan 05, 2017 0.1800 0.1850 0.1700 0.1850 209,700 +0.01(+5.71%)
Jan 04, 2017 0.1700 0.1800 0.1700 0.1750 174,509 +0.00(+2.94%)
Jan 03, 2017 0.1800 0.1800 0.1700 0.1700 54,698 -0.01(-8.11%)
Dec 30, 2016 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Dec 29, 2016 0.1650 0.1650 0.1650 0.1650 22,700 +0.00(+0.00%)
Dec 28, 2016 0.1650 0.1650 0.1600 0.1650 61,887 +0.00(+0.00%)
Dec 23, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Dec 22, 2016 0.1700 0.1700 0.1550 0.1550 164,300 -0.01(-6.06%)
Dec 21, 2016 0.1750 0.1750 0.1600 0.1650 124,200 -0.01(-2.94%)
Dec 20, 2016 0.1600 0.1700 0.1600 0.1700 226,700 +0.01(+3.03%)
Dec 19, 2016 0.1650 0.1650 0.1600 0.1650 102,049 -0.01(-2.94%)
Dec 16, 2016 0.1700 0.1700 0.1600 0.1700 102,217 +0.01(+3.03%)
Dec 15, 2016 0.1750 0.1800 0.1650 0.1650 171,131 -0.01(-5.71%)
Dec 14, 2016 0.1800 0.1800 0.1750 0.1750 161,160 +0.00(+0.00%)
Dec 13, 2016 0.1800 0.1800 0.1750 0.1750 142,500 -0.01(-2.78%)
Dec 12, 2016 0.1800 0.1800 0.1750 0.1800 67,822 +0.01(+2.86%)
Dec 09, 2016 0.1900 0.1900 0.1750 0.1750 90,200 -0.01(-5.41%)
Dec 08, 2016 0.1900 0.1900 0.1800 0.1850 55,243 +0.01(+2.78%)
Dec 07, 2016 0.1850 0.1900 0.1800 0.1800 126,360 -0.01(-2.70%)
Dec 06, 2016 0.1750 0.1850 0.1750 0.1850 48,701 +0.01(+5.71%)
Dec 05, 2016 0.1800 0.1800 0.1750 0.1750 9,350 -0.01(-2.78%)
Dec 02, 2016 0.1850 0.1850 0.1750 0.1800 20,099 +0.00(+0.00%)
Dec 01, 2016 0.1800 0.1850 0.1750 0.1800 56,800 +0.00(+0.00%)
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%)
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.