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 (%)
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%)
Sep 05, 2017 0.1000 0.1000 0.0950 0.1000 23,870 +0.00(+0.00%)
Aug 31, 2017 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Aug 30, 2017 0.1000 0.1000 0.0950 0.1000 44,500 +0.00(+0.00%)
Aug 29, 2017 0.1000 0.1050 0.1000 0.1000 19,600 +0.00(+0.00%)
Aug 28, 2017 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Aug 25, 2017 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
Aug 23, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Aug 22, 2017 0.1050 0.1050 0.0950 0.0950 24,400 -0.01(-9.52%)
Aug 21, 2017 0.1050 0.1050 0.0950 0.1050 19,150 +0.01(+10.53%)
Aug 18, 2017 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-9.52%)
Aug 17, 2017 0.0950 0.1050 0.0950 0.1050 6,000 +0.00(+5.00%)
Aug 16, 2017 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+5.26%)
Aug 15, 2017 0.1000 0.1000 0.0950 0.0950 7,300 -0.01(-5.00%)
Aug 14, 2017 0.1050 0.1050 0.1000 0.1000 14,000 -0.00(-4.76%)
Aug 11, 2017 0.1050 0.1050 0.1050 0.1050 11,500 +0.00(+0.00%)
Aug 10, 2017 0.1050 0.1050 0.1000 0.1050 43,000 +0.01(+10.53%)
Aug 09, 2017 0.1050 0.1050 0.0950 0.0950 29,750 -0.01(-5.00%)
Aug 08, 2017 0.1000 0.1100 0.1000 0.1000 46,800 +0.00(+0.00%)
Aug 04, 2017 0.1100 0.1100 0.1000 0.1000 5,800 -0.00(-4.76%)
Aug 03, 2017 0.1000 0.1050 0.1000 0.1050 19,523 +0.00(+5.00%)
Aug 02, 2017 0.1000 0.1000 0.1000 0.1000 4,050 +0.00(+0.00%)
Aug 01, 2017 0.1000 0.1050 0.1000 0.1000 34,509 -0.00(-4.76%)
Jul 31, 2017 0.1050 0.1050 0.1000 0.1050 41,625 +0.00(+0.00%)
Jul 28, 2017 0.1050 0.1050 0.0950 0.1050 57,600 +0.00(+0.00%)
Jul 27, 2017 0.1000 0.1050 0.1000 0.1050 40,000 +0.00(+0.00%)
Jul 26, 2017 0.1100 0.1100 0.1050 0.1050 36,500 +0.00(+0.00%)
Jul 25, 2017 0.1050 0.1100 0.0950 0.1050 153,700 +0.00(+0.00%)
Jul 24, 2017 0.1050 0.1050 0.1050 0.1050 6,500 +0.00(+0.00%)
Jul 21, 2017 0.1050 0.1050 0.1050 0.1050 19,083 +0.00(+0.00%)
Jul 20, 2017 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jul 19, 2017 0.0950 0.1050 0.0950 0.1050 59,000 +0.00(+0.00%)
Jul 18, 2017 0.0950 0.1050 0.0950 0.1050 12,000 +0.00(+0.00%)
Jul 17, 2017 0.1000 0.1050 0.0950 0.1050 101,900 +0.00(+5.00%)
Jul 14, 2017 0.1000 0.1000 0.1000 0.1000 54,564 -0.01(-9.09%)
Jul 13, 2017 0.1100 0.1100 0.1000 0.1100 24,795 +0.01(+4.76%)
Jul 12, 2017 0.1050 0.1050 0.1050 0.1050 22,400 +0.00(+0.00%)
Jul 11, 2017 0.0950 0.1050 0.0950 0.1050 32,600 +0.01(+10.53%)
Jul 10, 2017 0.0950 0.1050 0.0950 0.0950 55,510 -0.01(-5.00%)
Jul 07, 2017 0.1000 0.1000 0.1000 0.1000 8,125 +0.01(+5.26%)
Jul 06, 2017 0.0950 0.0950 0.0950 0.0950 27,105 +0.00(+0.00%)
Jul 05, 2017 0.1000 0.1050 0.0950 0.0950 9,465 -0.01(-9.52%)
Jul 04, 2017 0.1000 0.1050 0.1000 0.1050 70,571 +0.00(+5.00%)
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.