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: 12:38 PM EDT, May 17, 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 31, 2019 0.0850 0.0950 0.0750 0.0900 71,785 +0.00(+5.88%)
May 30, 2019 0.0700 0.0850 0.0700 0.0850 137,583 +0.01(+6.25%)
May 29, 2019 0.0800 0.0800 0.0700 0.0800 182,365 -0.01(-5.88%)
May 28, 2019 0.0800 0.0850 0.0800 0.0850 40,000 +0.00(+0.00%)
May 27, 2019 0.0950 0.0950 0.0800 0.0850 118,016 -0.01(-10.53%)
May 24, 2019 0.0900 0.0950 0.0850 0.0950 37,000 +0.01(+11.76%)
May 23, 2019 0.0950 0.0950 0.0850 0.0850 23,034 -0.01(-10.53%)
May 22, 2019 0.0900 0.0950 0.0900 0.0950 32,425 +0.01(+5.56%)
May 21, 2019 0.0900 0.0950 0.0850 0.0900 78,500 +0.00(+5.88%)
May 17, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2019 0.0850 0.0850 0.0800 0.0850 114,485 +0.00(+0.00%)
May 15, 2019 0.0850 0.0900 0.0800 0.0850 164,575 -0.01(-10.53%)
May 14, 2019 0.0900 0.0950 0.0850 0.0950 18,700 +0.00(+0.00%)
May 13, 2019 0.0950 0.0950 0.0850 0.0950 330,000 +0.00(+0.00%)
May 10, 2019 0.0950 0.0950 0.0900 0.0950 36,000 +0.00(+0.00%)
May 09, 2019 0.0900 0.0950 0.0900 0.0950 7,000 +0.00(+0.00%)
May 08, 2019 0.0900 0.0950 0.0800 0.0950 36,750 +0.00(+0.00%)
May 07, 2019 0.0950 0.0950 0.0900 0.0950 17,000 +0.01(+5.56%)
May 06, 2019 0.0850 0.1150 0.0850 0.0900 97,500 +0.01(+12.50%)
May 03, 2019 0.0800 0.0900 0.0800 0.0800 102,000 -0.01(-5.88%)
May 02, 2019 0.0750 0.0850 0.0750 0.0850 50,000 +0.00(+0.00%)
May 01, 2019 0.0800 0.0850 0.0800 0.0850 16,150 +0.00(+0.00%)
Apr 30, 2019 0.0750 0.0850 0.0700 0.0850 103,000 +0.01(+6.25%)
Apr 29, 2019 0.0750 0.0850 0.0750 0.0800 220,800 +0.00(+0.00%)
Apr 26, 2019 0.0800 0.0850 0.0750 0.0800 34,000 +0.00(+0.00%)
Apr 25, 2019 0.0800 0.0800 0.0800 0.0800 65,401 +0.00(+0.00%)
Apr 24, 2019 0.0750 0.0800 0.0750 0.0800 20,000 +0.01(+6.67%)
Apr 23, 2019 0.0750 0.0750 0.0750 0.0750 12,675 +0.00(+0.00%)
Apr 22, 2019 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Apr 18, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 17, 2019 0.0750 0.0750 0.0750 0.0750 2,600 +0.00(+7.14%)
Apr 16, 2019 0.0750 0.0750 0.0700 0.0700 15,500 -0.00(-6.67%)
Apr 15, 2019 0.0750 0.0750 0.0700 0.0750 57,998 +0.00(+0.00%)
Apr 12, 2019 0.0750 0.0750 0.0750 0.0750 22,249 +0.00(+7.14%)
Apr 11, 2019 0.0750 0.0750 0.0700 0.0700 97,700 +0.00(+0.00%)
Apr 10, 2019 0.0750 0.0750 0.0700 0.0700 35,900 +0.00(+0.00%)
Apr 09, 2019 0.0750 0.0750 0.0700 0.0700 34,550 +0.00(+0.00%)
Apr 08, 2019 0.0700 0.0750 0.0700 0.0700 75,500 -0.00(-6.67%)
Apr 05, 2019 0.0750 0.0750 0.0700 0.0750 45,169 +0.00(+0.00%)
Apr 04, 2019 0.0750 0.0750 0.0700 0.0750 12,500 +0.00(+0.00%)
Apr 03, 2019 0.0700 0.0750 0.0700 0.0750 16,500 +0.00(+0.00%)
Apr 02, 2019 0.0750 0.0750 0.0700 0.0750 431,400 +0.00(+0.00%)
Apr 01, 2019 0.0700 0.0750 0.0700 0.0750 24,300 +0.00(+0.00%)
Mar 29, 2019 0.0800 0.0800 0.0700 0.0750 343,900 -0.01(-6.25%)
Mar 28, 2019 0.0800 0.0800 0.0750 0.0800 20,999 +0.00(+0.00%)
Mar 27, 2019 0.0800 0.0800 0.0800 0.0800 20,710 +0.00(+0.00%)
Mar 26, 2019 0.0800 0.0800 0.0800 0.0800 18,372 +0.00(+0.00%)
Mar 25, 2019 0.0800 0.0800 0.0750 0.0800 53,664 +0.01(+6.67%)
Mar 22, 2019 0.0650 0.0800 0.0650 0.0750 97,500 +0.00(+7.14%)
Mar 21, 2019 0.0700 0.0750 0.0650 0.0700 54,270 -0.00(-6.67%)
Mar 20, 2019 0.0750 0.0750 0.0700 0.0750 59,000 +0.00(+0.00%)
Mar 19, 2019 0.0700 0.0750 0.0700 0.0750 43,500 +0.00(+0.00%)
Mar 18, 2019 0.0750 0.0750 0.0750 0.0750 4,050 +0.00(+7.14%)
Mar 15, 2019 0.0700 0.0750 0.0700 0.0700 20,130 -0.00(-6.67%)
Mar 14, 2019 0.0700 0.0750 0.0650 0.0750 162,300 +0.00(+0.00%)
Mar 13, 2019 0.0750 0.0800 0.0700 0.0750 85,450 +0.00(+0.00%)
Mar 12, 2019 0.0650 0.0750 0.0650 0.0750 29,700 +0.00(+0.00%)
Mar 11, 2019 0.0750 0.0750 0.0700 0.0750 53,190 +0.00(+0.00%)
Mar 08, 2019 0.0750 0.0750 0.0700 0.0750 43,300 +0.00(+0.00%)
Mar 07, 2019 0.0750 0.0800 0.0700 0.0750 400,100 -0.01(-6.25%)
Mar 06, 2019 0.0700 0.0800 0.0700 0.0800 238,590 +0.01(+14.29%)
Mar 05, 2019 0.0750 0.0750 0.0650 0.0700 503,819 -0.00(-6.67%)
Mar 04, 2019 0.0650 0.0750 0.0650 0.0750 287,100 +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.