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 28, 2022 0.0900 0.1050 0.0900 0.1050 150,338 +0.01(+16.67%)
Feb 25, 2022 0.0900 0.0900 0.0850 0.0900 34,215 +0.01(+12.50%)
Feb 24, 2022 0.0750 0.0850 0.0750 0.0800 200,000 +0.00(+0.00%)
Feb 23, 2022 0.0800 0.0800 0.0800 0.0800 23,630 +0.00(+0.00%)
Feb 22, 2022 0.0800 0.0850 0.0800 0.0800 595,032 -0.01(-5.88%)
Feb 18, 2022 0.0850 0 +0.00(+0.00%)
Feb 17, 2022 0.0900 0.0900 0.0850 0.0850 49,203 -0.00(-5.56%)
Feb 16, 2022 0.0850 0.0950 0.0850 0.0900 58,997 +0.00(+0.00%)
Feb 15, 2022 0.0800 0.0950 0.0800 0.0900 277,426 +0.01(+20.00%)
Feb 14, 2022 0.0700 0.0750 0.0700 0.0750 134,316 +0.00(+7.14%)
Feb 11, 2022 0.0750 0.0750 0.0700 0.0700 7,000 -0.00(-6.67%)
Feb 10, 2022 0.0750 0.0750 0.0700 0.0750 57,275 +0.00(+0.00%)
Feb 09, 2022 0.0800 0.0800 0.0750 0.0750 24,500 +0.00(+0.00%)
Feb 08, 2022 0.0800 0.0800 0.0750 0.0750 2,403 +0.00(+0.00%)
Feb 07, 2022 0.0800 0.0800 0.0750 0.0750 144,500 -0.01(-6.25%)
Feb 04, 2022 0.0750 0.0800 0.0750 0.0800 292,450 +0.01(+6.67%)
Feb 03, 2022 0.0800 0.0800 0.0750 0.0750 13,735 -0.01(-6.25%)
Feb 02, 2022 0.0800 0.0800 0.0800 0.0800 55,076 +0.00(+0.00%)
Feb 01, 2022 0.0850 0.0850 0.0800 0.0800 55,984 -0.01(-5.88%)
Jan 31, 2022 0.0900 0.0900 0.0850 0.0850 42,798 -0.00(-5.56%)
Jan 28, 2022 0.0850 0.0900 0.0800 0.0900 17,504 +0.00(+5.88%)
Jan 27, 2022 0.0850 0.0850 0.0850 0.0850 34,600 +0.00(+0.00%)
Jan 26, 2022 0.0850 0.0850 0.0850 0.0850 42,085 +0.00(+0.00%)
Jan 25, 2022 0.0800 0.0850 0.0800 0.0850 69,489 +0.01(+6.25%)
Jan 24, 2022 0.0900 0.0900 0.0750 0.0800 793,413 -0.01(-5.88%)
Jan 21, 2022 0.0900 0.0900 0.0850 0.0850 141,200 -0.00(-5.56%)
Jan 20, 2022 0.0900 0.0950 0.0900 0.0900 72,500 +0.00(+0.00%)
Jan 19, 2022 0.0900 0.0900 0.0850 0.0900 155,700 +0.00(+0.00%)
Jan 18, 2022 0.0900 0.0950 0.0850 0.0900 464,546 -0.01(-5.26%)
Jan 17, 2022 0.0900 0.1050 0.0900 0.0950 746,384 +0.01(+11.76%)
Jan 14, 2022 0.0900 0.0900 0.0850 0.0850 105,075 +0.00(+0.00%)
Jan 13, 2022 0.0950 0.1000 0.0850 0.0850 547,568 -0.00(-5.56%)
Jan 12, 2022 0.0850 0.0900 0.0850 0.0900 92,000 +0.00(+0.00%)
Jan 11, 2022 0.0950 0.0950 0.0900 0.0900 458,613 -0.01(-10.00%)
Jan 10, 2022 0.1050 0.1100 0.1000 0.1000 145,284 -0.00(-4.76%)
Jan 07, 2022 0.1100 0.1100 0.1050 0.1050 20,005 +0.00(+0.00%)
Jan 06, 2022 0.1150 0.1150 0.1050 0.1050 28,197 -0.01(-4.55%)
Jan 05, 2022 0.1100 0.1100 0.1100 0.1100 28,155 +0.00(+0.00%)
Jan 04, 2022 0.1150 0.1150 0.1100 0.1100 85,854 +0.00(+0.00%)
Dec 31, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 30, 2021 0.1100 0.1100 0.1100 0.1100 56,451 +0.00(+0.00%)
Dec 29, 2021 0.1250 0.1250 0.1050 0.1100 286,263 -0.01(-8.33%)
Dec 24, 2021 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Dec 23, 2021 0.1250 0.1250 0.1100 0.1150 74,920 -0.00(-4.17%)
Dec 22, 2021 0.1300 0.1300 0.1050 0.1200 85,530 -0.01(-4.00%)
Dec 21, 2021 0.1300 0.1300 0.1250 0.1250 17,073 -0.01(-3.85%)
Dec 20, 2021 0.1200 0.1300 0.1200 0.1300 76,548 +0.00(+0.00%)
Dec 17, 2021 0.1100 0.1350 0.1100 0.1300 332,807 +0.03(+30.00%)
Dec 16, 2021 0.1000 0.1050 0.1000 0.1000 93,093 +0.00(+0.00%)
Dec 15, 2021 0.1050 0.1050 0.1000 0.1000 91,135 -0.00(-4.76%)
Dec 14, 2021 0.1000 0.1050 0.0950 0.1050 537,500 +0.00(+5.00%)
Dec 13, 2021 0.1000 0.1050 0.1000 0.1000 133,287 +0.00(+0.00%)
Dec 10, 2021 0.1050 0.1050 0.1000 0.1000 11,955 -0.00(-4.76%)
Dec 09, 2021 0.1050 0.1050 0.0950 0.1050 336,769 -0.01(-4.55%)
Dec 08, 2021 0.1000 0.1100 0.1000 0.1100 30,500 +0.01(+4.76%)
Dec 07, 2021 0.1050 0.1100 0.1000 0.1050 298,002 -0.01(-4.55%)
Dec 06, 2021 0.1200 0.1200 0.1100 0.1100 289,227 -0.01(-8.33%)
Dec 03, 2021 0.1200 0.1200 0.1100 0.1200 8,066 +0.01(+9.09%)
Dec 02, 2021 0.1250 0.1250 0.1100 0.1100 111,660 -0.01(-4.35%)
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.