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 +0.0050 (+5.88%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 3, 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 (%)
Apr 29, 2022 0.0850 0.0850 0.0850 0.0850 46,091 -0.00(-5.56%)
Apr 28, 2022 0.0850 0.0900 0.0850 0.0900 11,300 +0.00(+0.00%)
Apr 27, 2022 0.0850 0.0900 0.0850 0.0900 35,420 +0.00(+5.88%)
Apr 26, 2022 0.0900 0.0900 0.0800 0.0850 8,600 +0.00(+0.00%)
Apr 25, 2022 0.0850 0.0900 0.0850 0.0850 195,501 +0.00(+0.00%)
Apr 22, 2022 0.0850 0.0900 0.0850 0.0850 78,267 -0.00(-5.56%)
Apr 21, 2022 0.0850 0.0900 0.0850 0.0900 8,135 +0.00(+5.88%)
Apr 20, 2022 0.0850 0.0850 0.0850 0.0850 6,260 -0.00(-5.56%)
Apr 19, 2022 0.0900 0.0900 0.0900 0.0900 14,000 +0.00(+5.88%)
Apr 18, 2022 0.0900 0.0900 0.0850 0.0850 16,500 -0.00(-5.56%)
Apr 14, 2022 0.0900 0 +0.00(+0.00%)
Apr 13, 2022 0.0900 0.0900 0.0900 0.0900 44,022 +0.00(+0.00%)
Apr 12, 2022 0.0900 0.0950 0.0900 0.0900 116,863 +0.00(+0.00%)
Apr 11, 2022 0.0900 0.0900 0.0900 0.0900 49,650 -0.01(-5.26%)
Apr 07, 2022 0.0950 100 +0.01(+5.56%)
Apr 06, 2022 0.0950 0.1050 0.0900 0.0900 375,217 -0.01(-5.26%)
Apr 05, 2022 0.1000 0.1000 0.0950 0.0950 21,000 +0.00(+0.00%)
Apr 04, 2022 0.1000 0.1000 0.0950 0.0950 171,075 +0.00(+0.00%)
Apr 01, 2022 0.0950 0.0950 0.0950 0.0950 54,905 -0.01(-5.00%)
Mar 31, 2022 0.1000 0.1000 0.0950 0.1000 10,331 +0.00(+0.00%)
Mar 30, 2022 0.1050 0.1050 0.1000 0.1000 283,783 -0.00(-4.76%)
Mar 29, 2022 0.1050 0.1050 0.1050 0.1050 74,210 +0.00(+0.00%)
Mar 28, 2022 0.1050 0.1050 0.1050 0.1050 248,915 -0.01(-4.55%)
Mar 25, 2022 0.1050 0.1100 0.1050 0.1100 116,075 +0.01(+10.00%)
Mar 24, 2022 0.1050 0.1100 0.1000 0.1000 61,764 -0.01(-9.09%)
Mar 23, 2022 0.1100 0.1100 0.1050 0.1100 55,835 -0.01(-4.35%)
Mar 22, 2022 0.1100 0.1150 0.1100 0.1150 27,001 -0.00(-4.17%)
Mar 21, 2022 0.1050 0.1200 0.1050 0.1200 51,245 +0.00(+0.00%)
Mar 18, 2022 0.1050 0.1200 0.1050 0.1200 86,520 +0.01(+9.09%)
Mar 17, 2022 0.1050 0.1150 0.1050 0.1100 21,964 +0.00(+0.00%)
Mar 16, 2022 0.1100 0.1100 0.1000 0.1100 68,526 +0.00(+0.00%)
Mar 15, 2022 0.0950 0.1100 0.0950 0.1100 116,488 +0.01(+15.79%)
Mar 14, 2022 0.0950 0.0950 0.0950 0.0950 15,629 -0.01(-5.00%)
Mar 11, 2022 0.1100 0.1100 0.1000 0.1000 126,410 -0.01(-9.09%)
Mar 10, 2022 0.1100 0.1100 0.1100 0.1100 9,257 +0.00(+0.00%)
Mar 09, 2022 0.1100 0.1150 0.1100 0.1100 10,580 +0.00(+0.00%)
Mar 08, 2022 0.1150 0.1150 0.1100 0.1100 103,288 +0.00(+0.00%)
Mar 07, 2022 0.1150 0.1150 0.1100 0.1100 75,130 +0.01(+4.76%)
Mar 04, 2022 0.1050 0.1050 0.1050 0.1050 14,581 -0.01(-8.70%)
Mar 03, 2022 0.1150 0.1150 0.1150 0.1150 10,900 +0.01(+4.55%)
Mar 02, 2022 0.1100 0.1200 0.1100 0.1100 41,515 +0.01(+4.76%)
Mar 01, 2022 0.1000 0.1200 0.1000 0.1050 107,500 +0.00(+0.00%)
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%)
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.