Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 0.2400 0.2500 0.2350 0.2450 24,600 +0.01(+6.52%)
Mar 30, 2021 0.2300 0.2300 0.2300 0.2300 36,080 -0.01(-4.17%)
Mar 29, 2021 0.2600 0.2600 0.2300 0.2400 112,698 -0.01(-4.00%)
Mar 26, 2021 0.2350 0.2600 0.2350 0.2500 62,188 +0.02(+6.38%)
Mar 25, 2021 0.2450 0.2500 0.2300 0.2350 65,757 -0.02(-6.00%)
Mar 24, 2021 0.2800 0.2800 0.2450 0.2500 267,323 -0.02(-7.41%)
Mar 23, 2021 0.2850 0.2950 0.2600 0.2700 234,039 -0.02(-6.90%)
Mar 22, 2021 0.3000 0.3050 0.2750 0.2900 79,198 -0.01(-1.69%)
Mar 19, 2021 0.2850 0.2950 0.2850 0.2950 88,045 +0.00(+0.00%)
Mar 18, 2021 0.3200 0.3200 0.2950 0.2950 32,899 -0.02(-4.84%)
Mar 17, 2021 0.3000 0.3200 0.2850 0.3100 196,807 +0.02(+6.90%)
Mar 16, 2021 0.3200 0.3200 0.2900 0.2900 166,009 -0.02(-6.45%)
Mar 15, 2021 0.2550 0.3250 0.2450 0.3100 817,429 +0.07(+29.17%)
Mar 12, 2021 0.2700 0.2700 0.2350 0.2400 588,914 -0.03(-11.11%)
Mar 11, 2021 0.3150 0.3150 0.2650 0.2700 318,584 -0.03(-10.00%)
Mar 10, 2021 0.3300 0.3300 0.2950 0.3000 436,660 -0.02(-6.25%)
Mar 09, 2021 0.2850 0.3300 0.2850 0.3200 101,293 +0.03(+10.34%)
Mar 08, 2021 0.3150 0.3200 0.2850 0.2900 157,762 -0.01(-1.69%)
Mar 05, 2021 0.3400 0.3500 0.2500 0.2950 938,946 -0.04(-10.61%)
Mar 04, 2021 0.3600 0.4000 0.3250 0.3300 545,052 -0.03(-8.33%)
Mar 03, 2021 0.3750 0.4200 0.3600 0.3600 812,894 +0.01(+2.86%)
Mar 02, 2021 0.3600 0.3700 0.3450 0.3500 309,471 +0.01(+2.94%)
Mar 01, 2021 0.3350 0.3450 0.3250 0.3400 159,053 +0.02(+4.62%)
Feb 26, 2021 0.3500 0.3500 0.3150 0.3250 256,720 -0.03(-9.72%)
Feb 25, 2021 0.3850 0.3900 0.3300 0.3600 528,067 +0.01(+1.41%)
Feb 24, 2021 0.3000 0.3600 0.2900 0.3550 472,324 +0.05(+18.33%)
Feb 23, 2021 0.3600 0.3650 0.2600 0.3000 1,075,504 -0.07(-17.81%)
Feb 22, 2021 0.3800 0.4700 0.3450 0.3650 2,211,087 +0.04(+14.06%)
Feb 19, 2021 0.2200 0.4000 0.2200 0.3200 2,775,558 +0.09(+36.17%)
Feb 18, 2021 0.2150 0.2500 0.2150 0.2350 470,606 +0.01(+4.44%)
Feb 17, 2021 0.2350 0.2450 0.2200 0.2250 649,585 -0.01(-2.17%)
Feb 16, 2021 0.1950 0.2300 0.1900 0.2300 1,206,921 +0.05(+24.32%)
Feb 12, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 11, 2021 0.1800 0.1950 0.1750 0.1850 259,927 -0.01(-2.63%)
Feb 10, 2021 0.2050 0.2050 0.1900 0.1900 305,642 +0.00(+0.00%)
Feb 09, 2021 0.2100 0.2150 0.1850 0.1900 967,960 -0.02(-11.63%)
Feb 08, 2021 0.2400 0.2400 0.2100 0.2150 172,491 -0.01(-2.27%)
Feb 05, 2021 0.2050 0.2200 0.2050 0.2200 428,869 +0.02(+7.32%)
Feb 04, 2021 0.1950 0.2050 0.1900 0.2050 577,470 +0.01(+7.89%)
Feb 03, 2021 0.1800 0.1900 0.1750 0.1900 436,036 +0.01(+5.56%)
Feb 02, 2021 0.1650 0.1850 0.1650 0.1800 304,751 +0.01(+9.09%)
Feb 01, 2021 0.1800 0.1900 0.1650 0.1650 1,133,791 -0.03(-15.38%)
Jan 29, 2021 0.1800 0.1950 0.1800 0.1950 329,529 +0.02(+14.71%)
Jan 28, 2021 0.1900 0.1950 0.1650 0.1700 589,607 -0.02(-12.82%)
Jan 27, 2021 0.2200 0.2200 0.1900 0.1950 1,042,559 -0.03(-13.33%)
Jan 26, 2021 0.2300 0.2400 0.2150 0.2250 567,004 -0.01(-4.26%)
Jan 25, 2021 0.2300 0.2600 0.1950 0.2350 1,563,999 +0.02(+9.30%)
Jan 22, 2021 0.2000 0.2200 0.1900 0.2150 1,255,640 +0.04(+19.44%)
Jan 21, 2021 0.1950 0.2100 0.1750 0.1800 409,427 -0.01(-2.70%)
Jan 20, 2021 0.2150 0.2300 0.1700 0.1850 1,394,931 -0.02(-11.90%)
Jan 19, 2021 0.1300 0.2250 0.1300 0.2100 2,582,839 +0.08(+61.54%)
Jan 18, 2021 0.1300 0.1350 0.1250 0.1300 204,138 +0.00(+0.00%)
Jan 15, 2021 0.1200 0.1300 0.1200 0.1300 131,430 +0.01(+13.04%)
Jan 14, 2021 0.1100 0.1200 0.1100 0.1150 221,650 +0.01(+4.55%)
Jan 13, 2021 0.1150 0.1150 0.1100 0.1100 75,783 +0.00(+0.00%)
Jan 12, 2021 0.1200 0.1200 0.1100 0.1100 123,820 -0.01(-4.35%)
Jan 11, 2021 0.1150 0.1200 0.1100 0.1150 129,884 +0.00(+0.00%)
Jan 08, 2021 0.1250 0.1250 0.1100 0.1150 783,513 -0.02(-14.81%)
Jan 07, 2021 0.1500 0.1600 0.1250 0.1350 951,041 -0.01(-6.90%)
Jan 06, 2021 0.1200 0.1600 0.1200 0.1450 1,893,122 +0.03(+26.09%)
Jan 05, 2021 0.1000 0.1200 0.1000 0.1150 766,607 +0.02(+21.05%)
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.