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 (%)
Sep 30, 2019 0.0600 0.0600 0.0550 0.0600 17,500 +0.00(+0.00%)
Sep 27, 2019 0.0550 0.0600 0.0550 0.0600 65,000 +0.01(+20.00%)
Sep 26, 2019 0.0550 0.0550 0.0500 0.0500 15,000 -0.00(-9.09%)
Sep 25, 2019 0.0500 0.0550 0.0500 0.0550 44,000 +0.00(+10.00%)
Sep 24, 2019 0.0500 0.0500 0.0500 0.0500 88,000 +0.00(+0.00%)
Sep 23, 2019 0.0550 0.0550 0.0500 0.0500 137,000 -0.00(-9.09%)
Sep 20, 2019 0.0600 0.0600 0.0500 0.0550 17,900 +0.00(+0.00%)
Sep 19, 2019 0.0550 0.0550 0.0550 0.0550 51,000 +0.00(+0.00%)
Sep 18, 2019 0.0500 0.0550 0.0500 0.0550 35,000 +0.00(+0.00%)
Sep 17, 2019 0.0550 0.0550 0.0550 0.0550 210,000 -0.00(-8.33%)
Sep 16, 2019 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Sep 13, 2019 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Sep 12, 2019 0.0600 0.0600 0.0550 0.0600 50,364 -0.01(-7.69%)
Sep 10, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Sep 09, 2019 0.0550 0.0600 0.0550 0.0550 20,827 -0.00(-8.33%)
Sep 06, 2019 0.0600 0.0600 0.0600 0.0600 10,884 +0.00(+0.00%)
Sep 05, 2019 0.0600 0.0600 0.0600 0.0600 5,429 +0.00(+0.00%)
Sep 04, 2019 0.0550 0.0600 0.0500 0.0600 683,500 +0.00(+0.00%)
Sep 03, 2019 0.0650 0.0650 0.0600 0.0600 14,852 +0.00(+0.00%)
Aug 30, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Aug 29, 2019 0.0650 0.0650 0.0600 0.0650 175,081 +0.00(+0.00%)
Aug 28, 2019 0.0650 0.0650 0.0600 0.0650 12,400 +0.00(+0.00%)
Aug 27, 2019 0.0600 0.0650 0.0600 0.0650 28,216 +0.01(+8.33%)
Aug 26, 2019 0.0650 0.0650 0.0600 0.0600 71,595 -0.01(-7.69%)
Aug 23, 2019 0.0650 0.0650 0.0600 0.0650 108,767 +0.01(+8.33%)
Aug 22, 2019 0.0600 0.0600 0.0600 0.0600 50,900 -0.01(-7.69%)
Aug 21, 2019 0.0650 0.0650 0.0550 0.0650 15,200 +0.01(+8.33%)
Aug 20, 2019 0.0550 0.0650 0.0550 0.0600 34,660 +0.00(+0.00%)
Aug 19, 2019 0.0650 0.0650 0.0600 0.0600 12,624 +0.00(+0.00%)
Aug 16, 2019 0.0650 0.0650 0.0600 0.0600 72,200 -0.01(-7.69%)
Aug 15, 2019 0.0650 0.0650 0.0650 0.0650 45,000 +0.01(+8.33%)
Aug 14, 2019 0.0600 0.0600 0.0600 0.0600 53,000 +0.00(+0.00%)
Aug 13, 2019 0.0600 0.0600 0.0600 0.0600 12,467 +0.00(+0.00%)
Aug 12, 2019 0.0600 0.0600 0.0600 0.0600 39,551 +0.00(+0.00%)
Aug 09, 2019 0.0600 0.0600 0.0600 0.0600 7,750 +0.00(+0.00%)
Aug 08, 2019 0.0650 0.0650 0.0600 0.0600 981,509 -0.01(-7.69%)
Aug 07, 2019 0.0700 0.0700 0.0600 0.0650 120,725 -0.01(-7.14%)
Aug 06, 2019 0.0700 0.0700 0.0700 0.0700 5,100 +0.00(+0.00%)
Aug 02, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 01, 2019 0.0650 0.0700 0.0650 0.0700 26,000 +0.00(+0.00%)
Jul 31, 2019 0.0700 0.0700 0.0700 0.0700 45,789 -0.00(-6.67%)
Jul 30, 2019 0.0700 0.0800 0.0700 0.0750 909,000 +0.00(+7.14%)
Jul 29, 2019 0.0800 0.0800 0.0700 0.0700 36,433 -0.00(-6.67%)
Jul 26, 2019 0.0700 0.0800 0.0650 0.0750 543,600 +0.01(+15.38%)
Jul 25, 2019 0.0650 0.0650 0.0650 0.0650 6,700 +0.00(+0.00%)
Jul 24, 2019 0.0650 0.0700 0.0650 0.0650 8,000 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0700 0.0650 0.0650 6,000 -0.01(-7.14%)
Jul 22, 2019 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
Jul 19, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 18, 2019 0.0650 0.0700 0.0650 0.0700 20,390 +0.01(+7.69%)
Jul 17, 2019 0.0650 0.0650 0.0650 0.0650 6,144 +0.00(+0.00%)
Jul 16, 2019 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Jul 15, 2019 0.0700 0.0700 0.0650 0.0700 30,500 +0.00(+0.00%)
Jul 12, 2019 0.0700 0.0700 0.0700 26 +0.00(+0.00%)
Jul 11, 2019 0.0650 0.0700 0.0650 0.0700 64,000 +0.00(+0.00%)
Jul 10, 2019 0.0700 0.0700 0.0700 0.0700 20,500 +0.01(+7.69%)
Jul 09, 2019 0.0650 0.0650 0.0650 0.0650 44,213 +0.00(+0.00%)
Jul 08, 2019 0.0700 0.0700 0.0650 0.0650 104,368 -0.01(-7.14%)
Jul 05, 2019 0.0700 0.0750 0.0650 0.0700 383,110 -0.00(-6.67%)
Jul 04, 2019 0.0750 0.0750 0.0750 0.0750 31,000 +0.00(+7.14%)
Jul 03, 2019 0.0650 0.0700 0.0650 0.0700 7,000 +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.