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 (%)
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%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.1000 0.1000 0.1000 0.1000 64,319 +0.01(+5.26%)
Jun 29, 2017 0.0950 0.1000 0.0950 0.0950 30,000 +0.00(+0.00%)
Jun 28, 2017 0.1000 0.1000 0.0950 0.0950 57,799 -0.01(-5.00%)
Jun 27, 2017 0.1000 0.1000 0.1000 0.1000 20,075 +0.00(+0.00%)
Jun 26, 2017 0.1000 0.1000 0.0950 0.1000 108,660 +0.01(+5.26%)
Jun 23, 2017 0.1000 0.1000 0.0950 0.0950 71,500 +0.00(+0.00%)
Jun 22, 2017 0.0950 0.1050 0.0950 0.0950 108,208 -0.01(-9.52%)
Jun 21, 2017 0.1000 0.1050 0.1000 0.1050 65,900 +0.00(+0.00%)
Jun 20, 2017 0.1000 0.1050 0.1000 0.1050 119,300 +0.00(+0.00%)
Jun 19, 2017 0.0950 0.1050 0.0950 0.1050 16,900 +0.00(+0.00%)
Jun 16, 2017 0.1050 0.1050 0.1050 0.1050 3,300 +0.00(+0.00%)
Jun 15, 2017 0.1050 0.1050 0.1050 0.1050 47,000 +0.00(+0.00%)
Jun 14, 2017 0.1050 0.1050 0.1000 0.1050 48,105 +0.00(+5.00%)
Jun 13, 2017 0.1050 0.1050 0.1000 0.1000 102,800 +0.01(+5.26%)
Jun 12, 2017 0.1050 0.1050 0.0950 0.0950 56,200 -0.01(-5.00%)
Jun 09, 2017 0.1050 0.1050 0.1000 0.1000 60,377 -0.00(-4.76%)
Jun 08, 2017 0.1000 0.1050 0.1000 0.1050 66,000 +0.00(+0.00%)
Jun 07, 2017 0.1050 0.1050 0.1000 0.1050 80,700 +0.00(+5.00%)
Jun 06, 2017 0.1000 0.1050 0.1000 0.1000 20,710 -0.00(-4.76%)
Jun 05, 2017 0.1050 0.1050 0.1000 0.1050 108,986 +0.00(+0.00%)
Jun 02, 2017 0.1000 0.1100 0.1000 0.1050 150,400 +0.00(+5.00%)
Jun 01, 2017 0.1050 0.1050 0.1000 0.1000 61,626 -0.00(-4.76%)
May 31, 2017 0.1050 0.1050 0.1050 0.1050 13,206 +0.00(+0.00%)
May 30, 2017 0.1100 0.1100 0.1050 0.1050 19,850 +0.00(+5.00%)
May 29, 2017 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
May 26, 2017 0.1100 0.1100 0.1050 0.1050 42,910 -0.01(-4.55%)
May 25, 2017 0.1050 0.1100 0.1000 0.1100 163,873 +0.01(+10.00%)
May 24, 2017 0.1050 0.1050 0.1000 0.1000 29,000 -0.00(-4.76%)
May 23, 2017 0.1000 0.1050 0.1000 0.1050 171,005 +0.00(+5.00%)
May 19, 2017 0.1000 0.1050 0.0950 0.1000 127,851 +0.00(+0.00%)
May 18, 2017 0.1000 0.1000 0.0950 0.1000 22,800 +0.00(+0.00%)
May 17, 2017 0.1000 0.1050 0.1000 0.1000 128,800 +0.00(+0.00%)
May 16, 2017 0.1050 0.1050 0.1000 0.1000 32,488 +0.00(+0.00%)
May 15, 2017 0.1050 0.1050 0.1000 0.1000 207,000 -0.00(-4.76%)
May 12, 2017 0.1050 0.1050 0.1050 0.1050 2,300 +0.00(+0.00%)
May 11, 2017 0.1100 0.1100 0.1000 0.1050 8,350 +0.00(+0.00%)
May 10, 2017 0.1000 0.1100 0.1000 0.1050 41,000 +0.00(+0.00%)
May 09, 2017 0.1100 0.1100 0.1050 0.1050 136,582 +0.00(+0.00%)
May 08, 2017 0.1000 0.1100 0.1000 0.1050 19,920 -0.01(-4.55%)
May 05, 2017 0.1050 0.1100 0.1000 0.1100 169,200 +0.01(+10.00%)
May 04, 2017 0.1050 0.1050 0.1000 0.1000 42,000 -0.00(-4.76%)
May 03, 2017 0.1000 0.1050 0.1000 0.1050 31,650 +0.00(+0.00%)
May 02, 2017 0.1100 0.1100 0.1050 0.1050 43,983 +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.