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

G6 Materials Corp (TSV: GGG )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 22, 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 (%)
Dec 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Dec 28, 2018 0.0550 0.0550 0.0550 0.0550 55,400 +0.00(+0.00%)
Dec 27, 2018 0.0500 0.0550 0.0500 0.0550 46,700 +0.00(+10.00%)
Dec 24, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 21, 2018 0.0550 0.0550 0.0500 0.0550 42,350 +0.00(+0.00%)
Dec 20, 2018 0.0600 0.0600 0.0550 0.0550 88,600 -0.00(-8.33%)
Dec 19, 2018 0.0500 0.0600 0.0500 0.0600 43,000 +0.00(+9.09%)
Dec 18, 2018 0.0550 0.0550 0.0550 0.0550 58,000 +0.00(+0.00%)
Dec 17, 2018 0.0550 0.0600 0.0550 0.0550 77,084 +0.00(+0.00%)
Dec 14, 2018 0.0600 0.0650 0.0550 0.0550 118,500 -0.02(-21.43%)
Dec 13, 2018 0.0600 0.0700 0.0600 0.0700 50,550 +0.00(+0.00%)
Dec 12, 2018 0.0650 0.0700 0.0600 0.0700 94,200 +0.00(+0.00%)
Dec 11, 2018 0.0700 0.0700 0.0700 0.0700 5,700 +0.01(+16.67%)
Dec 10, 2018 0.0750 0.0800 0.0600 0.0600 90,700 -0.01(-20.00%)
Dec 07, 2018 0.0750 0.0800 0.0750 0.0750 28,500 +0.00(+0.00%)
Dec 06, 2018 0.0750 0.0800 0.0750 0.0750 40,999 +0.00(+0.00%)
Dec 05, 2018 0.0800 0.0800 0.0750 0.0750 14,630 -0.01(-6.25%)
Dec 04, 2018 0.0850 0.0850 0.0750 0.0800 50,988 -0.01(-5.88%)
Dec 03, 2018 0.0900 0.0900 0.0800 0.0850 40,915 +0.00(+0.00%)
Nov 30, 2018 0.0800 0.0950 0.0800 0.0850 24,300 +0.01(+6.25%)
Nov 29, 2018 0.0800 0.0850 0.0800 0.0800 91,015 -0.01(-5.88%)
Nov 28, 2018 0.0850 0.0900 0.0800 0.0850 118,550 +0.00(+0.00%)
Nov 27, 2018 0.0900 0.0900 0.0850 0.0850 50,530 -0.00(-5.56%)
Nov 26, 2018 0.0850 0.0950 0.0850 0.0900 14,900 -0.01(-5.26%)
Nov 23, 2018 0.0850 0.0950 0.0850 0.0950 6,000 +0.00(+0.00%)
Nov 22, 2018 0.0900 0.0950 0.0900 0.0950 177,100 +0.01(+11.76%)
Nov 21, 2018 0.0950 0.1000 0.0850 0.0850 48,116 +0.00(+0.00%)
Nov 20, 2018 0.0850 0.1000 0.0850 0.0850 9,340 +0.00(+0.00%)
Nov 19, 2018 0.0950 0.1000 0.0850 0.0850 22,218 -0.01(-15.00%)
Nov 16, 2018 0.1000 0.1000 0.1000 0.1000 4,100 +0.01(+11.11%)
Nov 15, 2018 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+0.00%)
Nov 14, 2018 0.1000 0.1000 0.0900 0.0900 2,900 -0.01(-5.26%)
Nov 13, 2018 0.0900 0.0950 0.0900 0.0950 50,814 +0.01(+11.76%)
Nov 12, 2018 0.0900 0.0900 0.0850 0.0850 89,540 -0.01(-15.00%)
Nov 09, 2018 0.1000 0.1000 0.0950 0.1000 54,078 +0.00(+0.00%)
Nov 08, 2018 0.1000 0.1000 0.0900 0.1000 36,643 +0.00(+0.00%)
Nov 07, 2018 0.0900 0.1000 0.0900 0.1000 39,889 +0.01(+11.11%)
Nov 06, 2018 0.1050 0.1050 0.0900 0.0900 23,420 -0.01(-5.26%)
Nov 05, 2018 0.1000 0.1000 0.0950 0.0950 23,175 -0.01(-5.00%)
Nov 02, 2018 0.1000 0.1000 0.0900 0.1000 25,222 +0.00(+0.00%)
Nov 01, 2018 0.1000 0.1000 0.1000 0.1000 2,050 +0.01(+11.11%)
Oct 31, 2018 0.1050 0.1050 0.0900 0.0900 14,479 -0.01(-5.26%)
Oct 30, 2018 0.1050 0.1050 0.0950 0.0950 7,600 -0.01(-5.00%)
Oct 29, 2018 0.0950 0.1100 0.0950 0.1000 76,000 +0.01(+5.26%)
Oct 26, 2018 0.0950 0.0950 0.0950 0.0950 11,290 +0.00(+0.00%)
Oct 25, 2018 0.1000 0.1000 0.0900 0.0950 87,400 -0.01(-5.00%)
Oct 24, 2018 0.0950 0.1050 0.0950 0.1000 96,534 -0.01(-9.09%)
Oct 23, 2018 0.1000 0.1100 0.0900 0.1100 185,934 +0.01(+10.00%)
Oct 22, 2018 0.1000 0.1000 0.1000 0.1000 52,600 -0.00(-4.76%)
Oct 19, 2018 0.1000 0.1050 0.1000 0.1050 28,400 +0.00(+0.00%)
Oct 18, 2018 0.1100 0.1100 0.1050 0.1050 61,550 -0.01(-4.55%)
Oct 17, 2018 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+4.76%)
Oct 16, 2018 0.1100 0.1100 0.1000 0.1050 44,836 +0.00(+0.00%)
Oct 15, 2018 0.1050 0.1100 0.1050 0.1050 18,347 +0.00(+0.00%)
Oct 12, 2018 0.1000 0.1050 0.1000 0.1050 23,699 +0.00(+0.00%)
Oct 11, 2018 0.1050 0.1050 0.1000 0.1050 49,984 +0.00(+0.00%)
Oct 10, 2018 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+0.00%)
Oct 09, 2018 0.1050 0.1050 0.1000 0.1050 14,100 +0.00(+0.00%)
Oct 05, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 04, 2018 0.1000 0.1050 0.1000 0.1050 35,241 +0.00(+0.00%)
Oct 03, 2018 0.1050 0.1100 0.1000 0.1050 18,450 -0.01(-4.55%)
Oct 02, 2018 0.1050 0.1100 0.1050 0.1100 64,614 +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.