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 (%)
Feb 26, 2021 0.3500 0.3500 0.3150 0.3250 256,720 -0.03(-9.72%)
Feb 25, 2021 0.3850 0.3900 0.3300 0.3600 528,067 +0.01(+1.41%)
Feb 24, 2021 0.3000 0.3600 0.2900 0.3550 472,324 +0.05(+18.33%)
Feb 23, 2021 0.3600 0.3650 0.2600 0.3000 1,075,504 -0.07(-17.81%)
Feb 22, 2021 0.3800 0.4700 0.3450 0.3650 2,211,087 +0.04(+14.06%)
Feb 19, 2021 0.2200 0.4000 0.2200 0.3200 2,775,558 +0.09(+36.17%)
Feb 18, 2021 0.2150 0.2500 0.2150 0.2350 470,606 +0.01(+4.44%)
Feb 17, 2021 0.2350 0.2450 0.2200 0.2250 649,585 -0.01(-2.17%)
Feb 16, 2021 0.1950 0.2300 0.1900 0.2300 1,206,921 +0.05(+24.32%)
Feb 12, 2021 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Feb 11, 2021 0.1800 0.1950 0.1750 0.1850 259,927 -0.01(-2.63%)
Feb 10, 2021 0.2050 0.2050 0.1900 0.1900 305,642 +0.00(+0.00%)
Feb 09, 2021 0.2100 0.2150 0.1850 0.1900 967,960 -0.02(-11.63%)
Feb 08, 2021 0.2400 0.2400 0.2100 0.2150 172,491 -0.01(-2.27%)
Feb 05, 2021 0.2050 0.2200 0.2050 0.2200 428,869 +0.02(+7.32%)
Feb 04, 2021 0.1950 0.2050 0.1900 0.2050 577,470 +0.01(+7.89%)
Feb 03, 2021 0.1800 0.1900 0.1750 0.1900 436,036 +0.01(+5.56%)
Feb 02, 2021 0.1650 0.1850 0.1650 0.1800 304,751 +0.01(+9.09%)
Feb 01, 2021 0.1800 0.1900 0.1650 0.1650 1,133,791 -0.03(-15.38%)
Jan 29, 2021 0.1800 0.1950 0.1800 0.1950 329,529 +0.02(+14.71%)
Jan 28, 2021 0.1900 0.1950 0.1650 0.1700 589,607 -0.02(-12.82%)
Jan 27, 2021 0.2200 0.2200 0.1900 0.1950 1,042,559 -0.03(-13.33%)
Jan 26, 2021 0.2300 0.2400 0.2150 0.2250 567,004 -0.01(-4.26%)
Jan 25, 2021 0.2300 0.2600 0.1950 0.2350 1,563,999 +0.02(+9.30%)
Jan 22, 2021 0.2000 0.2200 0.1900 0.2150 1,255,640 +0.04(+19.44%)
Jan 21, 2021 0.1950 0.2100 0.1750 0.1800 409,427 -0.01(-2.70%)
Jan 20, 2021 0.2150 0.2300 0.1700 0.1850 1,394,931 -0.02(-11.90%)
Jan 19, 2021 0.1300 0.2250 0.1300 0.2100 2,582,839 +0.08(+61.54%)
Jan 18, 2021 0.1300 0.1350 0.1250 0.1300 204,138 +0.00(+0.00%)
Jan 15, 2021 0.1200 0.1300 0.1200 0.1300 131,430 +0.01(+13.04%)
Jan 14, 2021 0.1100 0.1200 0.1100 0.1150 221,650 +0.01(+4.55%)
Jan 13, 2021 0.1150 0.1150 0.1100 0.1100 75,783 +0.00(+0.00%)
Jan 12, 2021 0.1200 0.1200 0.1100 0.1100 123,820 -0.01(-4.35%)
Jan 11, 2021 0.1150 0.1200 0.1100 0.1150 129,884 +0.00(+0.00%)
Jan 08, 2021 0.1250 0.1250 0.1100 0.1150 783,513 -0.02(-14.81%)
Jan 07, 2021 0.1500 0.1600 0.1250 0.1350 951,041 -0.01(-6.90%)
Jan 06, 2021 0.1200 0.1600 0.1200 0.1450 1,893,122 +0.03(+26.09%)
Jan 05, 2021 0.1000 0.1200 0.1000 0.1150 766,607 +0.02(+21.05%)
Jan 04, 2021 0.0800 0.1050 0.0800 0.0950 1,260,033 +0.02(+26.67%)
Dec 31, 2020 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Dec 30, 2020 0.0750 0.0850 0.0750 0.0800 653,395 +0.01(+6.67%)
Dec 29, 2020 0.0650 0.0750 0.0600 0.0750 788,897 +0.01(+15.38%)
Dec 24, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2020 0.0650 0.0650 0.0600 0.0650 386,980 +0.00(+0.00%)
Dec 22, 2020 0.0600 0.0650 0.0600 0.0650 171,077 +0.01(+8.33%)
Dec 21, 2020 0.0650 0.0700 0.0550 0.0600 1,028,127 -0.01(-7.69%)
Dec 18, 2020 0.0700 0.0700 0.0600 0.0650 297,737 -0.01(-7.14%)
Dec 17, 2020 0.0700 0.0700 0.0700 0.0700 26,183 +0.01(+7.69%)
Dec 16, 2020 0.0650 0.0650 0.0650 0.0650 141,036 +0.00(+0.00%)
Dec 15, 2020 0.0650 0.0650 0.0600 0.0650 87,919 +0.00(+0.00%)
Dec 14, 2020 0.0650 0.0650 0.0600 0.0650 28,602 +0.01(+8.33%)
Dec 11, 2020 0.0650 0.0650 0.0600 0.0600 19,186 +0.00(+0.00%)
Dec 10, 2020 0.0600 0.0650 0.0600 0.0600 24,604 -0.01(-7.69%)
Dec 09, 2020 0.0650 0.0650 0.0600 0.0650 71,150 +0.00(+0.00%)
Dec 08, 2020 0.0700 0.0700 0.0650 0.0650 170,000 -0.01(-7.14%)
Dec 07, 2020 0.0650 0.0700 0.0650 0.0700 55,945 +0.01(+7.69%)
Dec 04, 2020 0.0700 0.0700 0.0650 0.0650 74,432 -0.01(-7.14%)
Dec 03, 2020 0.0650 0.0700 0.0650 0.0700 17,965 +0.01(+7.69%)
Dec 02, 2020 0.0700 0.0700 0.0650 0.0650 359,230 -0.01(-7.14%)
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.