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: 3:30 PM EDT, May 14, 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 30, 2016 0.1850 0.1900 0.1800 0.1900 30,000 +0.01(+2.70%)
Sep 29, 2016 0.1850 0.1900 0.1850 0.1850 121,200 -0.02(-7.50%)
Sep 28, 2016 0.1750 0.2000 0.1750 0.2000 177,434 +0.03(+14.29%)
Sep 27, 2016 0.1900 0.1900 0.1700 0.1750 178,160 +0.00(+0.00%)
Sep 26, 2016 0.1850 0.1900 0.1750 0.1750 108,490 -0.01(-5.41%)
Sep 23, 2016 0.1800 0.1850 0.1750 0.1850 36,345 +0.01(+8.82%)
Sep 22, 2016 0.1850 0.1850 0.1700 0.1700 75,650 -0.00(-2.86%)
Sep 21, 2016 0.1750 0.1850 0.1750 0.1750 58,300 -0.01(-2.78%)
Sep 20, 2016 0.1800 0.1800 0.1700 0.1800 191,600 +0.00(+0.00%)
Sep 19, 2016 0.1800 0.1800 0.1750 0.1800 38,296 +0.00(+0.00%)
Sep 16, 2016 0.1900 0.1900 0.1800 0.1800 120,300 -0.01(-2.70%)
Sep 15, 2016 0.1800 0.1900 0.1800 0.1850 10,902 -0.01(-5.13%)
Sep 14, 2016 0.2000 0.2000 0.1850 0.1950 21,015 +0.01(+2.63%)
Sep 13, 2016 0.2050 0.2050 0.1900 0.1900 327,058 -0.01(-5.00%)
Sep 12, 2016 0.2100 0.2100 0.1900 0.2000 49,950 -0.00(-2.44%)
Sep 09, 2016 0.2000 0.2100 0.2000 0.2050 85,488 -0.01(-2.38%)
Sep 08, 2016 0.1800 0.2100 0.1800 0.2100 146,082 +0.02(+10.53%)
Sep 07, 2016 0.1900 0.1900 0.1750 0.1900 84,275 +0.00(+0.00%)
Sep 06, 2016 0.1950 0.1950 0.1850 0.1900 91,016 -0.01(-2.56%)
Sep 02, 2016 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Sep 01, 2016 0.2000 0.2050 0.2000 0.2050 42,520 +0.01(+5.13%)
Aug 31, 2016 0.2000 0.2000 0.1900 0.1950 147,085 -0.01(-2.50%)
Aug 30, 2016 0.2050 0.2100 0.1900 0.2000 65,702 +0.01(+5.26%)
Aug 29, 2016 0.2000 0.2050 0.1900 0.1900 86,650 -0.01(-5.00%)
Aug 26, 2016 0.2100 0.2100 0.2000 0.2000 11,900 -0.00(-2.44%)
Aug 25, 2016 0.2000 0.2050 0.1950 0.2050 59,468 +0.00(+0.00%)
Aug 24, 2016 0.2000 0.2050 0.1950 0.2050 29,450 +0.00(+2.50%)
Aug 23, 2016 0.2000 0.2000 0.1950 0.2000 48,250 +0.00(+0.00%)
Aug 22, 2016 0.2000 0.2100 0.2000 0.2000 110,700 -0.01(-4.76%)
Aug 19, 2016 0.2100 0.2100 0.2000 0.2100 85,800 +0.01(+2.44%)
Aug 18, 2016 0.2000 0.2050 0.2000 0.2050 56,000 +0.00(+0.00%)
Aug 17, 2016 0.1950 0.2050 0.1950 0.2050 44,720 +0.00(+2.50%)
Aug 16, 2016 0.2000 0.2050 0.1950 0.2000 13,600 +0.00(+0.00%)
Aug 15, 2016 0.1950 0.2000 0.1900 0.2000 127,181 +0.00(+0.00%)
Aug 12, 2016 0.2100 0.2100 0.1950 0.2000 31,100 +0.00(+0.00%)
Aug 11, 2016 0.2200 0.2200 0.2000 0.2000 130,800 -0.01(-4.76%)
Aug 10, 2016 0.2000 0.2150 0.1950 0.2100 71,265 +0.01(+7.69%)
Aug 09, 2016 0.2050 0.2050 0.1900 0.1950 118,465 -0.02(-11.36%)
Aug 08, 2016 0.2000 0.2200 0.1950 0.2200 133,250 +0.01(+4.76%)
Aug 05, 2016 0.2150 0.2200 0.2100 0.2100 55,295 +0.00(+0.00%)
Aug 04, 2016 0.2200 0.2250 0.2050 0.2100 48,965 -0.01(-4.55%)
Aug 03, 2016 0.2200 0.2200 0.2050 0.2200 71,000 +0.01(+4.76%)
Aug 02, 2016 0.2300 0.2300 0.2100 0.2100 103,788 -0.02(-6.67%)
Jul 29, 2016 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Jul 28, 2016 0.2400 0.2500 0.2250 0.2500 174,330 +0.01(+4.17%)
Jul 27, 2016 0.2350 0.2450 0.2250 0.2400 198,250 +0.02(+9.09%)
Jul 26, 2016 0.2050 0.2400 0.2050 0.2200 242,917 +0.02(+7.32%)
Jul 25, 2016 0.2000 0.2100 0.1950 0.2050 95,266 +0.00(+2.50%)
Jul 22, 2016 0.1900 0.2000 0.1900 0.2000 142,900 +0.01(+5.26%)
Jul 21, 2016 0.1800 0.1900 0.1750 0.1900 141,300 +0.02(+8.57%)
Jul 20, 2016 0.1850 0.1850 0.1750 0.1750 53,200 -0.01(-5.41%)
Jul 19, 2016 0.1800 0.1850 0.1700 0.1850 29,100 +0.00(+0.00%)
Jul 18, 2016 0.1850 0.1850 0.1700 0.1850 161,600 +0.01(+5.71%)
Jul 15, 2016 0.1800 0.1800 0.1700 0.1750 96,126 -0.01(-5.41%)
Jul 14, 2016 0.1700 0.1850 0.1700 0.1850 71,750 +0.01(+5.71%)
Jul 13, 2016 0.1900 0.1900 0.1750 0.1750 176,500 -0.02(-7.89%)
Jul 12, 2016 0.1850 0.1950 0.1800 0.1900 213,357 -0.01(-2.56%)
Jul 11, 2016 0.1900 0.1950 0.1900 0.1950 40,405 +0.01(+2.63%)
Jul 08, 2016 0.1950 0.2000 0.1900 198,980 -0.01(-5.00%)
Jul 07, 2016 0.2000 0.2000 0.1900 0.2000 110,566 +0.00(+0.00%)
Jul 05, 2016 0.1950 0.2000 0.1850 0.2000 104,300 +0.01(+2.56%)
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.