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 30, 2018 0.1100 0.1200 0.1100 0.1100 9,170 -0.01(-8.33%)
Apr 27, 2018 0.1200 0.1200 0.1150 0.1200 59,600 +0.00(+0.00%)
Apr 26, 2018 0.1200 0.1200 0.1200 0.1200 51,475 -0.01(-4.00%)
Apr 25, 2018 0.1250 0.1250 0.1250 0.1250 11,970 +0.01(+4.17%)
Apr 24, 2018 0.1300 0.1300 0.1200 0.1200 72,730 -0.01(-4.00%)
Apr 23, 2018 0.1300 0.1300 0.1250 0.1250 223,820 -0.01(-3.85%)
Apr 20, 2018 0.1300 0.1300 0.1300 0.1300 29,296 +0.00(+0.00%)
Apr 19, 2018 0.1350 0.1400 0.1300 0.1300 64,115 -0.01(-3.70%)
Apr 18, 2018 0.1300 0.1350 0.1300 0.1350 18,650 +0.00(+0.00%)
Apr 17, 2018 0.1350 0.1450 0.1300 0.1350 122,400 -0.01(-3.57%)
Apr 16, 2018 0.1400 0.1450 0.1400 0.1400 57,393 +0.00(+0.00%)
Apr 13, 2018 0.1450 0.1450 0.1350 0.1400 49,568 -0.00(-3.45%)
Apr 12, 2018 0.1400 0.1450 0.1350 0.1450 513,160 +0.01(+7.41%)
Apr 11, 2018 0.1450 0.1450 0.1350 0.1350 83,980 -0.01(-3.57%)
Apr 10, 2018 0.1500 0.1550 0.1400 0.1400 56,400 +0.00(+0.00%)
Apr 09, 2018 0.1550 0.1550 0.1400 0.1400 49,252 -0.01(-6.67%)
Apr 06, 2018 0.1400 0.1550 0.1400 0.1500 21,610 +0.01(+3.45%)
Apr 05, 2018 0.1400 0.1450 0.1400 0.1450 18,750 +0.00(+3.57%)
Apr 04, 2018 0.1400 0.1500 0.1350 0.1400 120,282 -0.00(-3.45%)
Apr 03, 2018 0.1500 0.1550 0.1450 0.1450 294,373 -0.01(-3.33%)
Apr 02, 2018 0.1550 0.1550 0.1500 0.1500 278,411 +0.00(+0.00%)
Mar 29, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 28, 2018 0.1550 0.1600 0.1550 0.1550 50,500 +0.00(+0.00%)
Mar 27, 2018 0.1600 0.1650 0.1550 0.1550 110,181 -0.01(-3.13%)
Mar 26, 2018 0.1650 0.1650 0.1600 0.1600 6,500 +0.01(+3.23%)
Mar 23, 2018 0.1550 0.1650 0.1550 0.1550 101,919 -0.01(-6.06%)
Mar 22, 2018 0.1600 0.1650 0.1600 0.1650 45,600 +0.01(+3.13%)
Mar 21, 2018 0.1600 0.1650 0.1600 0.1600 404,800 +0.00(+0.00%)
Mar 20, 2018 0.1700 0.1700 0.1600 0.1600 254,895 -0.01(-5.88%)
Mar 19, 2018 0.1700 0.1700 0.1650 0.1700 10,086 +0.00(+0.00%)
Mar 16, 2018 0.1750 0.1750 0.1650 0.1700 15,613 +0.00(+0.00%)
Mar 15, 2018 0.1800 0.1800 0.1700 0.1700 159,100 -0.01(-5.56%)
Mar 14, 2018 0.1800 0.1800 0.1700 0.1800 148,000 +0.01(+2.86%)
Mar 13, 2018 0.1800 0.1800 0.1700 0.1750 11,198 -0.01(-2.78%)
Mar 12, 2018 0.1800 0.1800 0.1750 0.1800 60,791 +0.00(+0.00%)
Mar 09, 2018 0.1800 0.1850 0.1700 0.1800 232,249 +0.01(+2.86%)
Mar 08, 2018 0.1750 0.1750 0.1600 0.1750 106,100 +0.01(+6.06%)
Mar 07, 2018 0.1650 0.1800 0.1650 0.1650 62,920 -0.01(-2.94%)
Mar 06, 2018 0.1600 0.1750 0.1600 0.1700 100,670 +0.01(+3.03%)
Mar 05, 2018 0.1650 0.1650 0.1600 0.1650 55,275 +0.00(+0.00%)
Mar 02, 2018 0.1600 0.1700 0.1600 0.1650 120,280 +0.00(+0.00%)
Mar 01, 2018 0.1600 0.1650 0.1600 0.1650 79,391 +0.00(+0.00%)
Feb 28, 2018 0.1650 0.1650 0.1600 0.1650 55,315 +0.00(+0.00%)
Feb 27, 2018 0.1550 0.1650 0.1550 0.1650 271,812 +0.01(+3.13%)
Feb 26, 2018 0.1650 0.1650 0.1550 0.1600 255,996 +0.00(+0.00%)
Feb 23, 2018 0.1650 0.1650 0.1550 0.1600 716,340 -0.01(-3.03%)
Feb 22, 2018 0.1600 0.1750 0.1600 0.1650 257,506 +0.01(+3.13%)
Feb 21, 2018 0.1900 0.2050 0.1600 0.1600 1,409,704 -0.01(-8.57%)
Feb 20, 2018 0.1550 0.1750 0.1500 0.1750 676,390 +0.00(+2.94%)
Feb 16, 2018 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Feb 15, 2018 0.1750 0.1750 0.1750 94,400 +0.00(+0.00%)
Feb 14, 2018 0.1750 0.1800 0.1700 0.1750 22,700 +0.00(+2.94%)
Feb 13, 2018 0.1650 0.1750 0.1650 0.1700 224,768 +0.01(+6.25%)
Feb 12, 2018 0.1800 0.1800 0.1600 0.1600 223,365 -0.01(-3.03%)
Feb 09, 2018 0.1900 0.1900 0.1650 0.1650 152,450 -0.01(-5.71%)
Feb 08, 2018 0.1800 0.1800 0.1700 0.1750 92,080 +0.00(+0.00%)
Feb 07, 2018 0.1800 0.1850 0.1700 0.1750 39,183 +0.00(+2.94%)
Feb 06, 2018 0.1550 0.1700 0.1550 0.1700 417,588 +0.00(+0.00%)
Feb 05, 2018 0.1800 0.1800 0.1800 0.1700 98,798 +0.00(+0.00%)
Feb 02, 2018 0.1750 0.1900 0.1700 0.1700 196,370 -0.01(-5.56%)
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.