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 (%)
Nov 30, 2017 0.2450 0.2450 0.1900 0.2100 871,240 -0.05(-19.23%)
Nov 29, 2017 0.2300 0.2700 0.2250 0.2600 1,216,602 +0.04(+18.18%)
Nov 28, 2017 0.1700 0.2200 0.1650 0.2200 546,997 +0.05(+33.33%)
Nov 27, 2017 0.1750 0.1800 0.1400 0.1650 330,191 +0.01(+3.13%)
Nov 24, 2017 0.1600 0.1600 0.1450 0.1600 267,480 +0.02(+14.29%)
Nov 23, 2017 0.1350 0.1400 0.1300 0.1400 67,388 +0.00(+0.00%)
Nov 22, 2017 0.1400 0.1550 0.1400 0.1400 379,195 +0.00(+0.00%)
Nov 21, 2017 0.1400 0.1400 0.1300 0.1400 133,032 +0.00(+0.00%)
Nov 20, 2017 0.1150 0.1400 0.1100 0.1400 75,291 +0.03(+21.74%)
Nov 17, 2017 0.1100 0.1200 0.1100 0.1150 124,263 +0.01(+4.55%)
Nov 15, 2017 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 14, 2017 0.1150 0.1200 0.1100 0.1200 53,100 +0.00(+4.35%)
Nov 13, 2017 0.1200 0.1200 0.1150 0.1150 21,001 +0.00(+0.00%)
Nov 10, 2017 0.1200 0.1250 0.1150 0.1150 45,350 -0.00(-4.17%)
Nov 09, 2017 0.1200 0.1200 0.1150 0.1200 73,808 +0.00(+4.35%)
Nov 08, 2017 0.1100 0.1150 0.1100 0.1150 32,289 +0.01(+4.55%)
Nov 07, 2017 0.1200 0.1200 0.1050 0.1100 269,500 -0.01(-4.35%)
Nov 06, 2017 0.1100 0.1200 0.1100 0.1150 363,950 +0.01(+9.52%)
Nov 03, 2017 0.1050 0.1150 0.1050 0.1050 288,301 +0.00(+0.00%)
Nov 02, 2017 0.1100 0.1100 0.1050 0.1050 59,000 -0.01(-4.55%)
Nov 01, 2017 0.1100 0.1150 0.1100 0.1100 37,500 -0.01(-4.35%)
Oct 31, 2017 0.1150 0.1300 0.1050 0.1150 293,255 -0.01(-11.54%)
Oct 30, 2017 0.1300 0.1300 0.1100 0.1300 83,400 +0.01(+4.00%)
Oct 27, 2017 0.1250 0.1250 0.1200 0.1250 63,886 +0.01(+4.17%)
Oct 26, 2017 0.1100 0.1200 0.1100 0.1200 124,000 +0.00(+4.35%)
Oct 25, 2017 0.1200 0.1200 0.1150 0.1150 126,999 +0.00(+0.00%)
Oct 24, 2017 0.1200 0.1200 0.1150 0.1150 29,210 -0.00(-4.17%)
Oct 23, 2017 0.1200 0.1250 0.1100 0.1200 49,100 +0.00(+4.35%)
Oct 20, 2017 0.1000 0.1200 0.1000 0.1150 453,816 +0.01(+15.00%)
Oct 19, 2017 0.1000 0.1000 0.1000 0.1000 21,465 -0.01(-9.09%)
Oct 18, 2017 0.1000 0.1100 0.1000 0.1100 46,089 +0.01(+10.00%)
Oct 17, 2017 0.1150 0.1150 0.1000 0.1000 19,913 -0.01(-13.04%)
Oct 16, 2017 0.1200 0.1200 0.1000 0.1150 51,500 +0.00(+0.00%)
Oct 13, 2017 0.1100 0.1150 0.1100 0.1150 70,500 +0.01(+4.55%)
Oct 12, 2017 0.1100 0.1100 0.1000 0.1100 8,460 +0.01(+4.76%)
Oct 11, 2017 0.1050 0.1050 0.1050 0.1050 21,000 +0.00(+0.00%)
Oct 10, 2017 0.0950 0.1050 0.0950 0.1050 11,636 +0.00(+0.00%)
Oct 06, 2017 0.0900 0.1050 0.0900 0.1050 68,150 +0.01(+16.67%)
Oct 05, 2017 0.1000 0.1000 0.0900 0.0900 51,645 -0.01(-10.00%)
Oct 04, 2017 0.0950 0.1000 0.0950 0.1000 18,500 +0.00(+0.00%)
Oct 03, 2017 0.1050 0.1050 0.0950 0.1000 17,800 +0.01(+5.26%)
Oct 02, 2017 0.1100 0.1200 0.0950 0.0950 155,950 -0.01(-9.52%)
Sep 29, 2017 0.1000 0.1050 0.1000 0.1050 47,200 +0.01(+10.53%)
Sep 28, 2017 0.1000 0.1000 0.0950 0.0950 40,800 -0.01(-5.00%)
Sep 26, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2017 0.1000 0.1000 0.0950 0.1000 43,978 +0.00(+0.00%)
Sep 22, 2017 0.1000 0.1000 0.1000 0.1000 5,500 +0.01(+5.26%)
Sep 21, 2017 0.0900 0.0950 0.0900 0.0950 48,700 +0.01(+5.56%)
Sep 20, 2017 0.0900 0.0900 0.0850 0.0900 21,200 -0.01(-5.26%)
Sep 19, 2017 0.0900 0.0950 0.0800 0.0950 239,900 +0.01(+5.56%)
Sep 18, 2017 0.0900 0.0950 0.0900 0.0900 48,625 +0.00(+0.00%)
Sep 15, 2017 0.0900 0.0950 0.0900 0.0900 34,245 -0.01(-10.00%)
Sep 14, 2017 0.0900 0.1000 0.0900 0.1000 6,000 +0.00(+0.00%)
Sep 13, 2017 0.0900 0.1000 0.0900 0.1000 12,300 +0.01(+11.11%)
Sep 12, 2017 0.0900 0.1000 0.0900 0.0900 36,600 -0.01(-10.00%)
Sep 11, 2017 0.0950 0.1000 0.0900 0.1000 60,410 +0.00(+0.00%)
Sep 08, 2017 0.0950 0.1000 0.0950 0.1000 17,991 +0.00(+0.00%)
Sep 07, 2017 0.0950 0.1000 0.0900 0.1000 139,547 +0.00(+0.00%)
Sep 06, 2017 0.1000 0.1000 0.1000 0.1000 16,500 +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.