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

G6 Materials Corp (TSV: GGG )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 17, 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, 2015 0.2700 0.2700 0.1900 0.1900 491,088 -0.08(-29.63%)
Nov 27, 2015 0.3200 0.3200 0.2600 0.2700 98,733 -0.03(-10.00%)
Nov 26, 2015 0.2900 0.3000 0.2700 0.3000 170,725 +0.01(+3.45%)
Nov 25, 2015 0.3400 0.3400 0.2900 0.2900 141,520 -0.06(-17.14%)
Nov 24, 2015 0.3700 0.3900 0.3200 0.3500 152,622 -0.03(-7.89%)
Nov 23, 2015 0.4200 0.3600 0.3800 112,970 -0.03(-7.32%)
Nov 20, 2015 0.4850 0.4900 0.4100 0.4100 150,250 -0.10(-19.61%)
Nov 19, 2015 0.5000 0.5100 0.4800 0.5100 15,900 +0.00(+0.00%)
Nov 18, 2015 0.5000 0.5100 0.5000 0.5100 7,830 -0.01(-1.92%)
Nov 17, 2015 0.5300 0.5300 0.5200 0.5200 12,413 +0.00(+0.00%)
Nov 16, 2015 0.4950 0.5200 0.4900 0.5200 20,505 +0.03(+6.12%)
Nov 13, 2015 0.4900 0.5200 0.4900 0.4900 33,350 -0.01(-2.00%)
Nov 12, 2015 0.4850 0.5100 0.4850 0.5000 0 -0.02(-3.85%)
Nov 11, 2015 0.5200 0.5200 0.5200 0.5200 41,600 -0.01(-1.89%)
Nov 10, 2015 0.5100 0.5300 0.4800 0.5300 30,687 +0.02(+3.92%)
Nov 09, 2015 0.5000 0.5400 0.5000 0.5100 13,600 +0.00(+0.00%)
Nov 06, 2015 0.5200 0.5200 0.4600 0.5100 135,807 -0.04(-7.27%)
Nov 05, 2015 0.5400 0.5500 0.5000 0.5500 65,658 +0.02(+3.77%)
Nov 04, 2015 0.5600 0.5600 0.5300 0.5300 21,200 -0.02(-3.64%)
Nov 03, 2015 0.6200 0.6200 0.5500 0.5500 54,300 -0.10(-15.38%)
Nov 02, 2015 0.6400 0.6500 0.5800 0.6500 100,282 +0.01(+1.56%)
Oct 30, 2015 0.6200 0.6400 0.6000 0.6400 35,710 +0.05(+8.47%)
Oct 29, 2015 0.6300 0.6300 0.5900 0.5900 17,572 -0.03(-4.84%)
Oct 28, 2015 0.6300 0.6400 0.6100 0.6200 18,300 -0.01(-1.59%)
Oct 27, 2015 0.5900 0.6300 0.5800 0.6300 38,206 +0.02(+3.28%)
Oct 26, 2015 0.6100 0.6400 0.5700 0.6100 78,372 -0.03(-4.69%)
Oct 23, 2015 0.6000 0.6400 0.6000 0.6400 30,875 +0.05(+8.47%)
Oct 22, 2015 0.5800 0.6300 0.5700 0.5900 101,867 +0.06(+11.32%)
Oct 21, 2015 0.5800 0.6100 0.5300 0.5300 68,745 -0.04(-7.02%)
Oct 20, 2015 0.5900 0.6000 0.5700 0.5700 25,760 -0.05(-8.06%)
Oct 19, 2015 0.6000 0.6200 0.5800 0.6200 38,600 +0.00(+0.00%)
Oct 16, 2015 0.6200 0.6200 0.6200 0.6200 4,700 +0.00(+0.00%)
Oct 15, 2015 0.5900 0.6200 0.5700 0.6200 47,422 +0.00(+0.00%)
Oct 14, 2015 0.6200 0.6200 0.6000 0.6200 24,000 +0.00(+0.00%)
Oct 13, 2015 0.6200 0.6200 0.5800 0.6200 36,399 -0.01(-1.59%)
Oct 09, 2015 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Oct 08, 2015 0.6200 0.6400 0.6100 0.6400 15,975 +0.00(+0.00%)
Oct 07, 2015 0.6300 0.6400 0.6200 0.6400 22,000 -0.01(-1.54%)
Oct 06, 2015 0.6200 0.6500 0.6200 0.6500 22,317 +0.01(+1.56%)
Oct 05, 2015 0.6300 0.6400 0.6000 0.6400 47,459 +0.00(+0.00%)
Oct 02, 2015 0.6100 0.6400 0.6000 0.6400 66,700 +0.01(+1.59%)
Oct 01, 2015 0.6300 0.6400 0.6200 0.6300 8,804 +0.00(+0.00%)
Sep 30, 2015 0.6400 0.6400 0.6300 0.6300 3,560 -0.04(-5.97%)
Sep 29, 2015 0.6300 0.6700 0.6300 0.6700 12,950 +0.00(+0.00%)
Sep 28, 2015 0.6300 0.6700 0.6200 0.6700 20,900 +0.02(+3.08%)
Sep 25, 2015 0.6600 0.6600 0.6500 0.6500 19,322 -0.02(-2.99%)
Sep 24, 2015 0.6200 0.6700 0.6000 0.6700 70,125 +0.00(+0.00%)
Sep 23, 2015 0.6700 0.6800 0.6100 0.6700 38,600 -0.01(-1.47%)
Sep 22, 2015 0.6700 0.6800 0.6700 0.6800 12,500 +0.01(+1.49%)
Sep 21, 2015 0.6500 0.6700 0.6200 0.6700 34,630 +0.01(+1.52%)
Sep 18, 2015 0.6500 0.6700 0.6500 0.6600 23,390 -0.01(-1.49%)
Sep 17, 2015 0.6600 0.6700 0.6200 0.6700 14,712 +0.00(+0.00%)
Sep 16, 2015 0.6700 0.6700 0.6600 0.6700 12,420 +0.01(+1.52%)
Sep 15, 2015 0.6500 0.6600 0.6400 0.6600 7,560 -0.02(-2.94%)
Sep 14, 2015 0.6600 0.6800 0.6300 0.6800 21,500 +0.00(+0.00%)
Sep 11, 2015 0.6600 0.6800 0.6600 0.6800 13,800 +0.00(+0.00%)
Sep 10, 2015 0.6600 0.6800 0.6400 0.6800 33,000 +0.00(+0.00%)
Sep 09, 2015 0.6300 0.6800 0.6300 0.6800 55,105 +0.00(+0.00%)
Sep 08, 2015 0.6600 0.6800 0.6300 0.6800 44,270 +0.00(+0.00%)
Sep 04, 2015 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 03, 2015 0.6700 0.6800 0.6600 0.6800 24,500 +0.00(+0.00%)
Sep 02, 2015 0.6800 0.6800 0.6700 0.6800 15,005 +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.