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 29, 2020 0.0800 0.0900 0.0800 0.0900 22,230 +0.00(+5.88%)
May 28, 2020 0.0750 0.0850 0.0750 0.0850 31,150 +0.01(+6.25%)
May 27, 2020 0.0850 0.0850 0.0800 0.0800 79,239 +0.00(+0.00%)
May 26, 2020 0.0850 0.0850 0.0750 0.0800 506,209 -0.01(-5.88%)
May 25, 2020 0.0950 0.0950 0.0850 0.0850 275,145 -0.00(-5.56%)
May 22, 2020 0.1100 0.1100 0.0900 0.0900 1,047,852 -0.02(-18.18%)
May 21, 2020 0.1250 0.1250 0.1100 0.1100 255,255 -0.01(-12.00%)
May 20, 2020 0.1150 0.1250 0.1100 0.1250 424,770 +0.01(+8.70%)
May 19, 2020 0.1250 0.1250 0.1150 0.1150 241,320 -0.01(-11.54%)
May 15, 2020 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 14, 2020 0.1300 0.1300 0.1150 0.1200 300,768 -0.01(-4.00%)
May 13, 2020 0.1150 0.1350 0.1150 0.1250 986,813 +0.01(+8.70%)
May 12, 2020 0.1150 0.1150 0.1100 0.1150 69,782 +0.01(+4.55%)
May 11, 2020 0.1200 0.1200 0.1100 0.1100 250,216 -0.01(-4.35%)
May 08, 2020 0.1050 0.1200 0.1000 0.1150 1,498,062 +0.01(+15.00%)
May 07, 2020 0.1050 0.1050 0.1000 0.1000 199,950 +0.00(+0.00%)
May 06, 2020 0.1100 0.1100 0.1000 0.1000 227,379 -0.00(-4.76%)
May 05, 2020 0.1100 0.1150 0.1000 0.1050 808,756 +0.00(+0.00%)
May 04, 2020 0.1100 0.1100 0.1000 0.1050 479,204 -0.01(-8.70%)
May 01, 2020 0.1100 0.1150 0.1100 0.1150 312,814 +0.01(+4.55%)
Apr 30, 2020 0.1150 0.1200 0.1050 0.1100 824,309 -0.01(-4.35%)
Apr 29, 2020 0.1100 0.1200 0.1000 0.1150 846,985 +0.01(+4.55%)
Apr 28, 2020 0.1200 0.1450 0.1050 0.1100 2,398,672 -0.01(-4.35%)
Apr 27, 2020 0.0900 0.1350 0.0900 0.1150 2,619,370 +0.03(+27.78%)
Apr 24, 2020 0.0900 0.0900 0.0850 0.0900 332,829 +0.00(+0.00%)
Apr 23, 2020 0.0900 0.0950 0.0900 0.0900 486,629 +0.00(+0.00%)
Apr 22, 2020 0.0950 0.1000 0.0850 0.0900 410,600 -0.01(-5.26%)
Apr 21, 2020 0.0950 0.0950 0.0900 0.0950 390,725 +0.00(+0.00%)
Apr 20, 2020 0.1050 0.1050 0.0950 0.0950 266,189 +0.00(+0.00%)
Apr 17, 2020 0.1100 0.1100 0.0950 0.0950 319,250 +0.00(+0.00%)
Apr 16, 2020 0.0950 0.1100 0.0900 0.0950 1,090,987 +0.01(+11.76%)
Apr 15, 2020 0.0800 0.0900 0.0800 0.0850 272,919 +0.01(+6.25%)
Apr 14, 2020 0.0900 0.0950 0.0800 0.0800 545,300 -0.01(-15.79%)
Apr 13, 2020 0.0950 0.0950 0.0850 0.0950 193,215 -0.01(-5.00%)
Apr 09, 2020 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 08, 2020 0.0950 0.0950 0.0800 0.0850 301,150 -0.01(-10.53%)
Apr 07, 2020 0.1100 0.1100 0.0850 0.0950 1,050,805 -0.01(-9.52%)
Apr 06, 2020 0.1150 0.1250 0.1050 0.1050 2,108,265 +0.00(+5.00%)
Apr 03, 2020 0.0750 0.1000 0.0750 0.1000 2,270,621 +0.02(+25.00%)
Apr 02, 2020 0.0750 0.0800 0.0700 0.0800 1,054,756 +0.00(+0.00%)
Apr 01, 2020 0.0800 0.1050 0.0750 0.0800 2,578,016 +0.01(+23.08%)
Mar 31, 2020 0.0800 0.0800 0.0650 0.0650 966,741 -0.01(-18.75%)
Mar 30, 2020 0.0850 0.0950 0.0750 0.0800 2,065,350 +0.01(+6.67%)
Mar 27, 2020 0.0500 0.0800 0.0450 0.0750 2,839,775 +0.03(+66.67%)
Mar 26, 2020 0.0300 0.0600 0.0300 0.0450 2,917,183 +0.01(+50.00%)
Mar 25, 2020 0.0350 0.0350 0.0300 0.0300 178,733 -0.01(-14.29%)
Mar 24, 2020 0.0400 0.0400 0.0350 0.0350 354,199 -0.00(-12.50%)
Mar 23, 2020 0.0300 0.0600 0.0300 0.0400 1,870,900 +0.00(+14.29%)
Mar 20, 2020 0.0350 0.0350 0.0350 0.0350 43,060 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0350 0.0300 0.0350 526,800 +0.01(+16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 55,483 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0350 0.0300 0.0300 70,000 -0.01(-25.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+14.29%)
Mar 12, 2020 0.0300 0.0350 0.0300 0.0350 71,057 +0.00(+0.00%)
Mar 11, 2020 0.0300 0.0350 0.0300 0.0350 65,766 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0400 0.0300 0.0350 100,350 -0.00(-12.50%)
Mar 09, 2020 0.0350 0.0400 0.0350 0.0400 49,100 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 0.0400 61,500 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 4,701 +0.00(+0.00%)
Mar 04, 2020 0.0400 0.0400 0.0400 0.0400 6,500 -0.00(-11.11%)
Mar 03, 2020 0.0450 0.0450 0.0450 0.0450 36,930 +0.00(+12.50%)
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.