Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G6 Materials Corp (TSV: GGG )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 2:27 PM EDT, May 13, 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 (%)
Jan 31, 2020 0.0500 0.0500 0.0400 0.0500 9,108 +0.00(+0.00%)
Jan 30, 2020 0.0500 0.0500 0.0450 0.0500 64,000 +0.01(+11.11%)
Jan 29, 2020 0.0500 0.0500 0.0450 0.0450 43,800 -0.01(-10.00%)
Jan 28, 2020 0.0500 0.0500 0.0450 0.0500 1,089,250 +0.01(+11.11%)
Jan 27, 2020 0.0500 0.0500 0.0450 0.0450 21,870 -0.01(-10.00%)
Jan 24, 2020 0.0500 0.0500 0.0500 0.0500 8,978 +0.00(+0.00%)
Jan 23, 2020 0.0450 0.0500 0.0450 0.0500 119,000 +0.00(+0.00%)
Jan 22, 2020 0.0500 0.0550 0.0500 0.0500 130,000 +0.00(+0.00%)
Jan 21, 2020 0.0500 0.0500 0.0450 0.0500 47,500 +0.01(+11.11%)
Jan 20, 2020 0.0450 0.0450 0.0450 0.0450 4,110 +0.00(+0.00%)
Jan 17, 2020 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Jan 16, 2020 0.0450 0.0450 0.0450 0.0450 108,000 -0.01(-10.00%)
Jan 15, 2020 0.0500 0.0500 0.0500 0.0500 26,150 +0.00(+0.00%)
Jan 14, 2020 0.0450 0.0500 0.0450 0.0500 4,000 +0.01(+11.11%)
Jan 13, 2020 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Jan 09, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jan 08, 2020 0.0450 0.0450 0.0450 0.0450 125,000 -0.01(-10.00%)
Jan 07, 2020 0.0500 0.0500 0.0450 0.0500 78,000 -0.00(-9.09%)
Jan 06, 2020 0.0600 0.0600 0.0500 0.0550 195,451 +0.00(+10.00%)
Jan 03, 2020 0.0500 0.0500 0.0500 900 +0.00(+0.00%)
Jan 02, 2020 0.0500 0.0500 0.0500 0.0500 51,300 +0.01(+11.11%)
Dec 31, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 30, 2019 0.0500 0.0500 0.0450 0.0450 23,294 -0.01(-10.00%)
Dec 27, 2019 0.0450 0.0500 0.0450 0.0500 126,500 +0.01(+11.11%)
Dec 24, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 23, 2019 0.0450 0.0450 0.0450 0.0450 2,500 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0450 0.0400 0.0450 55,500 +0.00(+0.00%)
Dec 19, 2019 0.0450 0.0450 0.0450 0.0450 213,000 +0.00(+0.00%)
Dec 18, 2019 0.0500 0.0500 0.0450 0.0450 61,700 +0.00(+0.00%)
Dec 17, 2019 0.0500 0.0500 0.0450 0.0450 11,019 +0.00(+0.00%)
Dec 16, 2019 0.0450 0.0450 0.0450 0.0450 8,700 +0.00(+0.00%)
Dec 13, 2019 0.0500 0.0500 0.0450 0.0450 115,550 -0.01(-10.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Dec 11, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 10, 2019 0.0500 0.0550 0.0500 0.0500 292,250 +0.00(+0.00%)
Dec 09, 2019 0.0500 0.0500 0.0450 0.0500 88,150 +0.00(+0.00%)
Dec 06, 2019 0.0500 0.0550 0.0500 0.0500 162,500 +0.00(+0.00%)
Dec 03, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 02, 2019 0.0500 0.0550 0.0500 0.0550 274,500 +0.00(+10.00%)
Nov 28, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0.0500 14,100 -0.00(-9.09%)
Nov 26, 2019 0.0550 0.0550 0.0500 0.0550 5,700 +0.00(+0.00%)
Nov 25, 2019 0.0550 0.0550 0.0500 0.0550 17,133 +0.00(+10.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Nov 21, 2019 0.0550 0.0550 0.0450 0.0500 245,800 -0.00(-9.09%)
Nov 20, 2019 0.0550 0.0550 0.0550 0.0550 6,000 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0550 0.0500 0.0550 35,800 +0.00(+10.00%)
Nov 18, 2019 0.0500 0.0500 0.0500 0.0500 30,105 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0550 0.0500 0.0500 53,439 -0.00(-9.09%)
Nov 14, 2019 0.0450 0.0600 0.0450 0.0550 81,650 +0.00(+10.00%)
Nov 13, 2019 0.0500 0.0500 0.0500 0.0500 66,394 -0.00(-9.09%)
Nov 12, 2019 0.0550 0.0550 0.0550 0.0550 2,660 +0.00(+0.00%)
Nov 11, 2019 0.0500 0.0550 0.0500 0.0550 9,000 +0.00(+10.00%)
Nov 08, 2019 0.0500 0.0500 0.0500 0.0500 20,999 +0.01(+11.11%)
Nov 07, 2019 0.0550 0.0550 0.0450 0.0450 79,000 -0.01(-18.18%)
Nov 06, 2019 0.0500 0.0550 0.0500 0.0550 10,000 +0.00(+10.00%)
Nov 05, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Nov 04, 2019 0.0550 0.0550 0.0500 0.0500 15,450 +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.