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 (%)
May 31, 2016 0.2100 0.2100 0.2000 0.2000 273,744 +0.00(+0.00%)
May 30, 2016 0.2100 0.2100 0.1950 0.2000 421,485 -0.02(-9.09%)
May 27, 2016 0.2300 0.2400 0.2000 0.2200 381,000 -0.01(-4.35%)
May 26, 2016 0.2100 0.2300 0.1900 0.2300 432,350 +0.02(+9.52%)
May 25, 2016 0.2150 0.2150 0.1850 0.2100 831,355 -0.01(-2.33%)
May 24, 2016 0.2250 0.2300 0.2100 0.2150 285,801 -0.01(-4.44%)
May 20, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
May 19, 2016 0.2400 0.2425 0.2200 0.2200 175,200 -0.02(-8.33%)
May 18, 2016 0.2450 0.2450 0.2300 0.2400 174,900 -0.01(-2.04%)
May 17, 2016 0.2500 0.2500 0.2300 0.2450 480,866 +0.00(+0.00%)
May 16, 2016 0.2850 0.3050 0.2450 0.2450 790,489 -0.04(-14.04%)
May 13, 2016 0.2800 0.2850 0.2750 0.2850 145,130 +0.00(+1.79%)
May 12, 2016 0.2850 0.2850 0.2600 0.2800 88,719 -0.01(-3.45%)
May 11, 2016 0.2850 0.2900 0.2750 0.2900 75,749 +0.01(+5.45%)
May 10, 2016 0.2950 0.3000 0.2650 0.2750 290,963 -0.01(-5.17%)
May 09, 2016 0.3050 0.3300 0.2900 0.2900 174,929 -0.01(-3.33%)
May 06, 2016 0.3000 0.3200 0.2900 0.3000 173,050 +0.00(+0.00%)
May 05, 2016 0.3150 0.3200 0.2950 0.3000 207,110 -0.02(-6.25%)
May 04, 2016 0.3400 0.3400 0.3100 0.3200 81,800 +0.00(+0.00%)
May 03, 2016 0.3300 0.3500 0.3100 0.3200 254,460 -0.03(-8.57%)
May 02, 2016 0.3600 0.4000 0.3400 0.3500 438,149 +0.02(+6.06%)
Apr 29, 2016 0.3000 0.3500 0.2950 0.3300 155,144 +0.03(+10.00%)
Apr 28, 2016 0.2900 0.3000 0.2800 0.3000 80,856 +0.01(+3.45%)
Apr 27, 2016 0.3000 0.3000 0.2850 0.2900 279,165 +0.00(+0.00%)
Apr 26, 2016 0.3000 0.3000 0.2900 0.2900 11,200 -0.01(-3.33%)
Apr 25, 2016 0.3000 0.3050 0.2850 0.3000 85,900 +0.02(+5.26%)
Apr 22, 2016 0.3000 0.3100 0.2750 0.2850 264,365 -0.02(-5.00%)
Apr 21, 2016 0.3100 0.3400 0.2900 0.3000 226,848 -0.03(-9.09%)
Apr 20, 2016 0.3250 0.3500 0.3100 0.3300 303,012 +0.02(+6.45%)
Apr 19, 2016 0.3000 0.3250 0.3000 0.3100 151,869 -0.01(-1.59%)
Apr 18, 2016 0.3500 0.3500 0.3150 0.3150 281,634 -0.03(-10.00%)
Apr 15, 2016 0.3600 0.3700 0.3350 0.3500 209,539 -0.01(-1.41%)
Apr 14, 2016 0.4000 0.4100 0.3450 0.3550 456,692 +0.00(+0.00%)
Apr 13, 2016 0.3900 0.3900 0.3500 0.3550 96,848 -0.04(-8.97%)
Apr 12, 2016 0.4000 0.4000 0.3800 0.3900 57,700 -0.01(-2.50%)
Apr 11, 2016 0.3800 0.4000 0.3800 0.4000 108,820 +0.02(+3.90%)
Apr 08, 2016 0.4000 0.4200 0.3750 0.3850 248,540 -0.02(-3.75%)
Apr 07, 2016 0.4300 0.4300 0.3950 0.4000 115,385 -0.02(-4.76%)
Apr 06, 2016 0.4000 0.4300 0.4000 0.4200 66,094 +0.02(+5.00%)
Apr 05, 2016 0.4250 0.4300 0.3900 0.4000 106,683 -0.03(-6.98%)
Apr 04, 2016 0.4400 0.4650 0.4300 0.4300 182,696 -0.02(-4.44%)
Apr 01, 2016 0.4750 0.4750 0.4400 0.4500 96,610 +0.00(+0.00%)
Mar 31, 2016 0.4350 0.4750 0.4250 0.4500 213,100 +0.00(+0.00%)
Mar 30, 2016 0.4500 0.4700 0.4400 0.4500 253,523 -0.02(-3.23%)
Mar 29, 2016 0.4150 0.4800 0.4100 0.4650 324,497 +0.05(+12.05%)
Mar 28, 2016 0.4250 0.4650 0.4150 0.4150 397,786 -0.01(-1.19%)
Mar 24, 2016 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Mar 23, 2016 0.3800 0.3850 0.3700 0.3700 73,020 -0.03(-7.50%)
Mar 22, 2016 0.4200 0.4200 0.3700 0.4000 90,887 -0.01(-3.61%)
Mar 21, 2016 0.3850 0.4150 0.3850 0.4150 25,375 +0.02(+5.06%)
Mar 18, 2016 0.3900 0.4300 0.3650 0.3950 183,825 -0.02(-4.82%)
Mar 17, 2016 0.4200 0.4200 0.3950 0.4150 91,229 +0.01(+1.22%)
Mar 16, 2016 0.4500 0.4500 0.3800 0.4100 738,436 -0.07(-14.58%)
Mar 15, 2016 0.3300 0.4800 0.3200 0.4800 658,953 +0.16(+50.00%)
Mar 14, 2016 0.3050 0.3250 0.3000 0.3200 160,009 +0.01(+3.23%)
Mar 11, 2016 0.3400 0.3450 0.3000 0.3100 236,276 -0.03(-8.82%)
Mar 10, 2016 0.3400 0.3500 0.3000 0.3400 339,063 +0.01(+1.49%)
Mar 09, 2016 0.2700 0.3400 0.2600 0.3350 453,580 +0.07(+24.07%)
Mar 08, 2016 0.3050 0.3100 0.2600 0.2700 111,886 -0.03(-10.00%)
Mar 07, 2016 0.2650 0.3100 0.2650 0.3000 418,350 +0.04(+15.38%)
Mar 04, 2016 0.2550 0.2600 0.2500 0.2600 68,410 +0.01(+1.96%)
Mar 03, 2016 0.2550 0.2550 0.2450 0.2550 156,506 +0.01(+4.08%)
Mar 02, 2016 0.2150 0.2700 0.2150 0.2450 552,303 +0.03(+13.95%)
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.