Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G6 Materials Corp (TSV: GGG )

0.0750 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, May 31, 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 (%)
Oct 31, 2016 0.1950 0.2000 0.1900 0.1900 39,234 -0.01(-2.56%)
Oct 28, 2016 0.1850 0.2000 0.1800 0.1950 244,298 +0.01(+5.41%)
Oct 27, 2016 0.1850 0.1850 0.1800 0.1850 16,399 +0.01(+2.78%)
Oct 26, 2016 0.1850 0.1900 0.1750 0.1800 139,635 +0.00(+0.00%)
Oct 25, 2016 0.1850 0.1950 0.1800 0.1800 187,023 -0.01(-5.26%)
Oct 24, 2016 0.1950 0.2100 0.1850 0.1900 201,852 +0.00(+0.00%)
Oct 21, 2016 0.1900 0.1900 0.1850 0.1900 55,000 +0.01(+5.56%)
Oct 20, 2016 0.1900 0.1950 0.1800 0.1800 80,700 -0.01(-2.70%)
Oct 19, 2016 0.1900 0.1900 0.1800 0.1850 48,950 -0.01(-2.63%)
Oct 18, 2016 0.1800 0.1950 0.1800 0.1900 124,754 +0.01(+5.56%)
Oct 17, 2016 0.1950 0.1950 0.1750 0.1800 272,238 -0.01(-2.70%)
Oct 14, 2016 0.2250 0.2250 0.1850 0.1850 365,955 -0.05(-19.57%)
Oct 13, 2016 0.1900 0.2350 0.1850 0.2300 906,241 +0.04(+21.05%)
Oct 12, 2016 0.1800 0.1900 0.1800 0.1900 55,778 +0.01(+5.56%)
Oct 11, 2016 0.1800 0.1900 0.1800 0.1800 27,999 -0.01(-5.26%)
Oct 07, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Oct 06, 2016 0.1900 0.1950 0.1850 0.1900 66,076 -0.01(-2.56%)
Oct 05, 2016 0.1850 0.2000 0.1800 0.1950 108,632 +0.02(+11.43%)
Oct 04, 2016 0.1800 0.1900 0.1750 0.1750 20,800 -0.01(-2.78%)
Oct 03, 2016 0.2000 0.2000 0.1750 0.1800 75,950 -0.01(-5.26%)
Sep 30, 2016 0.1850 0.1900 0.1800 0.1900 30,000 +0.01(+2.70%)
Sep 29, 2016 0.1850 0.1900 0.1850 0.1850 121,200 -0.02(-7.50%)
Sep 28, 2016 0.1750 0.2000 0.1750 0.2000 177,434 +0.03(+14.29%)
Sep 27, 2016 0.1900 0.1900 0.1700 0.1750 178,160 +0.00(+0.00%)
Sep 26, 2016 0.1850 0.1900 0.1750 0.1750 108,490 -0.01(-5.41%)
Sep 23, 2016 0.1800 0.1850 0.1750 0.1850 36,345 +0.01(+8.82%)
Sep 22, 2016 0.1850 0.1850 0.1700 0.1700 75,650 -0.00(-2.86%)
Sep 21, 2016 0.1750 0.1850 0.1750 0.1750 58,300 -0.01(-2.78%)
Sep 20, 2016 0.1800 0.1800 0.1700 0.1800 191,600 +0.00(+0.00%)
Sep 19, 2016 0.1800 0.1800 0.1750 0.1800 38,296 +0.00(+0.00%)
Sep 16, 2016 0.1900 0.1900 0.1800 0.1800 120,300 -0.01(-2.70%)
Sep 15, 2016 0.1800 0.1900 0.1800 0.1850 10,902 -0.01(-5.13%)
Sep 14, 2016 0.2000 0.2000 0.1850 0.1950 21,015 +0.01(+2.63%)
Sep 13, 2016 0.2050 0.2050 0.1900 0.1900 327,058 -0.01(-5.00%)
Sep 12, 2016 0.2100 0.2100 0.1900 0.2000 49,950 -0.00(-2.44%)
Sep 09, 2016 0.2000 0.2100 0.2000 0.2050 85,488 -0.01(-2.38%)
Sep 08, 2016 0.1800 0.2100 0.1800 0.2100 146,082 +0.02(+10.53%)
Sep 07, 2016 0.1900 0.1900 0.1750 0.1900 84,275 +0.00(+0.00%)
Sep 06, 2016 0.1950 0.1950 0.1850 0.1900 91,016 -0.01(-2.56%)
Sep 02, 2016 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Sep 01, 2016 0.2000 0.2050 0.2000 0.2050 42,520 +0.01(+5.13%)
Aug 31, 2016 0.2000 0.2000 0.1900 0.1950 147,085 -0.01(-2.50%)
Aug 30, 2016 0.2050 0.2100 0.1900 0.2000 65,702 +0.01(+5.26%)
Aug 29, 2016 0.2000 0.2050 0.1900 0.1900 86,650 -0.01(-5.00%)
Aug 26, 2016 0.2100 0.2100 0.2000 0.2000 11,900 -0.00(-2.44%)
Aug 25, 2016 0.2000 0.2050 0.1950 0.2050 59,468 +0.00(+0.00%)
Aug 24, 2016 0.2000 0.2050 0.1950 0.2050 29,450 +0.00(+2.50%)
Aug 23, 2016 0.2000 0.2000 0.1950 0.2000 48,250 +0.00(+0.00%)
Aug 22, 2016 0.2000 0.2100 0.2000 0.2000 110,700 -0.01(-4.76%)
Aug 19, 2016 0.2100 0.2100 0.2000 0.2100 85,800 +0.01(+2.44%)
Aug 18, 2016 0.2000 0.2050 0.2000 0.2050 56,000 +0.00(+0.00%)
Aug 17, 2016 0.1950 0.2050 0.1950 0.2050 44,720 +0.00(+2.50%)
Aug 16, 2016 0.2000 0.2050 0.1950 0.2000 13,600 +0.00(+0.00%)
Aug 15, 2016 0.1950 0.2000 0.1900 0.2000 127,181 +0.00(+0.00%)
Aug 12, 2016 0.2100 0.2100 0.1950 0.2000 31,100 +0.00(+0.00%)
Aug 11, 2016 0.2200 0.2200 0.2000 0.2000 130,800 -0.01(-4.76%)
Aug 10, 2016 0.2000 0.2150 0.1950 0.2100 71,265 +0.01(+7.69%)
Aug 09, 2016 0.2050 0.2050 0.1900 0.1950 118,465 -0.02(-11.36%)
Aug 08, 2016 0.2000 0.2200 0.1950 0.2200 133,250 +0.01(+4.76%)
Aug 05, 2016 0.2150 0.2200 0.2100 0.2100 55,295 +0.00(+0.00%)
Aug 04, 2016 0.2200 0.2250 0.2050 0.2100 48,965 -0.01(-4.55%)
Aug 03, 2016 0.2200 0.2200 0.2050 0.2200 71,000 +0.01(+4.76%)
Aug 02, 2016 0.2300 0.2300 0.2100 0.2100 103,788 -0.02(-6.67%)
Jul 29, 2016 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Jul 28, 2016 0.2400 0.2500 0.2250 0.2500 174,330 +0.01(+4.17%)
Jul 27, 2016 0.2350 0.2450 0.2250 0.2400 198,250 +0.02(+9.09%)
Jul 26, 2016 0.2050 0.2400 0.2050 0.2200 242,917 +0.02(+7.32%)
Jul 25, 2016 0.2000 0.2100 0.1950 0.2050 95,266 +0.00(+2.50%)
Jul 22, 2016 0.1900 0.2000 0.1900 0.2000 142,900 +0.01(+5.26%)
Jul 21, 2016 0.1800 0.1900 0.1750 0.1900 141,300 +0.02(+8.57%)
Jul 20, 2016 0.1850 0.1850 0.1750 0.1750 53,200 -0.01(-5.41%)
Jul 19, 2016 0.1800 0.1850 0.1700 0.1850 29,100 +0.00(+0.00%)
Jul 18, 2016 0.1850 0.1850 0.1700 0.1850 161,600 +0.01(+5.71%)
Jul 15, 2016 0.1800 0.1800 0.1700 0.1750 96,126 -0.01(-5.41%)
Jul 14, 2016 0.1700 0.1850 0.1700 0.1850 71,750 +0.01(+5.71%)
Jul 13, 2016 0.1900 0.1900 0.1750 0.1750 176,500 -0.02(-7.89%)
Jul 12, 2016 0.1850 0.1950 0.1800 0.1900 213,357 -0.01(-2.56%)
Jul 11, 2016 0.1900 0.1950 0.1900 0.1950 40,405 +0.01(+2.63%)
Jul 08, 2016 0.1950 0.2000 0.1900 198,980 -0.01(-5.00%)
Jul 07, 2016 0.2000 0.2000 0.1900 0.2000 110,566 +0.00(+0.00%)
Jul 05, 2016 0.1950 0.2000 0.1850 0.2000 104,300 +0.01(+2.56%)
Jul 04, 2016 0.2000 0.2000 0.1950 0.1950 81,210 +0.01(+2.63%)
Jun 30, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 29, 2016 0.2000 0.2000 0.1800 0.1900 121,750 -0.01(-2.56%)
Jun 28, 2016 0.2050 0.2050 0.1950 0.1950 94,850 -0.01(-2.50%)
Jun 27, 2016 0.2050 0.2100 0.2000 0.2000 72,012 -0.01(-4.76%)
Jun 24, 2016 0.2000 0.2100 0.2000 0.2100 103,275 +0.01(+5.00%)
Jun 23, 2016 0.2100 0.2100 0.1950 0.2000 122,150 -0.01(-4.76%)
Jun 22, 2016 0.2000 0.2100 0.2000 0.2100 161,203 +0.01(+5.00%)
Jun 21, 2016 0.2100 0.2100 0.2000 0.2000 96,200 -0.01(-4.76%)
Jun 20, 2016 0.2200 0.2200 0.2050 0.2100 41,600 -0.01(-4.55%)
Jun 17, 2016 0.2000 0.2200 0.2000 0.2200 300,345 +0.02(+10.00%)
Jun 16, 2016 0.2000 0.2100 0.2000 0.2000 133,690 -0.00(-2.44%)
Jun 15, 2016 0.2000 0.2100 0.2000 0.2050 101,340 +0.00(+0.00%)
Jun 14, 2016 0.2100 0.2100 0.2000 0.2050 85,700 +0.00(+2.50%)
Jun 13, 2016 0.2100 0.2150 0.2000 0.2000 143,845 -0.01(-4.76%)
Jun 10, 2016 0.2000 0.2150 0.2000 0.2100 261,947 +0.01(+7.69%)
Jun 09, 2016 0.1950 0.2000 0.1950 0.1950 132,448 +0.00(+0.00%)
Jun 08, 2016 0.2150 0.2250 0.1950 0.1950 558,595 -0.01(-4.88%)
Jun 07, 2016 0.2200 0.2200 0.2050 0.2050 224,054 -0.01(-4.65%)
Jun 06, 2016 0.2150 0.2200 0.2100 0.2150 119,665 -0.01(-2.27%)
Jun 03, 2016 0.2100 0.2200 0.2050 0.2200 124,722 +0.01(+4.76%)
Jun 02, 2016 0.2050 0.2100 0.2000 0.2100 247,600 +0.01(+2.44%)
Jun 01, 2016 0.2000 0.2050 0.1950 0.2050 279,737 +0.00(+2.50%)
May 31, 2016 0.2100 0.2100 0.2000 0.2000 273,744 +0.00(+0.00%)
May 30, 2016 0.2100 0.2100 0.1950 0.2000 421,485 -0.02(-9.09%)
May 27, 2016 0.2300 0.2400 0.2000 0.2200 381,000 -0.01(-4.35%)
May 26, 2016 0.2100 0.2300 0.1900 0.2300 432,350 +0.02(+9.52%)
May 25, 2016 0.2150 0.2150 0.1850 0.2100 831,355 -0.01(-2.33%)
May 24, 2016 0.2250 0.2300 0.2100 0.2150 285,801 -0.01(-4.44%)
May 20, 2016 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
May 19, 2016 0.2400 0.2425 0.2200 0.2200 175,200 -0.02(-8.33%)
May 18, 2016 0.2450 0.2450 0.2300 0.2400 174,900 -0.01(-2.04%)
May 17, 2016 0.2500 0.2500 0.2300 0.2450 480,866 +0.00(+0.00%)
May 16, 2016 0.2850 0.3050 0.2450 0.2450 790,489 -0.04(-14.04%)
May 13, 2016 0.2800 0.2850 0.2750 0.2850 145,130 +0.00(+1.79%)
May 12, 2016 0.2850 0.2850 0.2600 0.2800 88,719 -0.01(-3.45%)
May 11, 2016 0.2850 0.2900 0.2750 0.2900 75,749 +0.01(+5.45%)
May 10, 2016 0.2950 0.3000 0.2650 0.2750 290,963 -0.01(-5.17%)
May 09, 2016 0.3050 0.3300 0.2900 0.2900 174,929 -0.01(-3.33%)
May 06, 2016 0.3000 0.3200 0.2900 0.3000 173,050 +0.00(+0.00%)
May 05, 2016 0.3150 0.3200 0.2950 0.3000 207,110 -0.02(-6.25%)
May 04, 2016 0.3400 0.3400 0.3100 0.3200 81,800 +0.00(+0.00%)
May 03, 2016 0.3300 0.3500 0.3100 0.3200 254,460 -0.03(-8.57%)
May 02, 2016 0.3600 0.4000 0.3400 0.3500 438,149 +0.02(+6.06%)
Apr 29, 2016 0.3000 0.3500 0.2950 0.3300 155,144 +0.03(+10.00%)
Apr 28, 2016 0.2900 0.3000 0.2800 0.3000 80,856 +0.01(+3.45%)
Apr 27, 2016 0.3000 0.3000 0.2850 0.2900 279,165 +0.00(+0.00%)
Apr 26, 2016 0.3000 0.3000 0.2900 0.2900 11,200 -0.01(-3.33%)
Apr 25, 2016 0.3000 0.3050 0.2850 0.3000 85,900 +0.02(+5.26%)
Apr 22, 2016 0.3000 0.3100 0.2750 0.2850 264,365 -0.02(-5.00%)
Apr 21, 2016 0.3100 0.3400 0.2900 0.3000 226,848 -0.03(-9.09%)
Apr 20, 2016 0.3250 0.3500 0.3100 0.3300 303,012 +0.02(+6.45%)
Apr 19, 2016 0.3000 0.3250 0.3000 0.3100 151,869 -0.01(-1.59%)
Apr 18, 2016 0.3500 0.3500 0.3150 0.3150 281,634 -0.03(-10.00%)
Apr 15, 2016 0.3600 0.3700 0.3350 0.3500 209,539 -0.01(-1.41%)
Apr 14, 2016 0.4000 0.4100 0.3450 0.3550 456,692 +0.00(+0.00%)
Apr 13, 2016 0.3900 0.3900 0.3500 0.3550 96,848 -0.04(-8.97%)
Apr 12, 2016 0.4000 0.4000 0.3800 0.3900 57,700 -0.01(-2.50%)
Apr 11, 2016 0.3800 0.4000 0.3800 0.4000 108,820 +0.02(+3.90%)
Apr 08, 2016 0.4000 0.4200 0.3750 0.3850 248,540 -0.02(-3.75%)
Apr 07, 2016 0.4300 0.4300 0.3950 0.4000 115,385 -0.02(-4.76%)
Apr 06, 2016 0.4000 0.4300 0.4000 0.4200 66,094 +0.02(+5.00%)
Apr 05, 2016 0.4250 0.4300 0.3900 0.4000 106,683 -0.03(-6.98%)
Apr 04, 2016 0.4400 0.4650 0.4300 0.4300 182,696 -0.02(-4.44%)
Apr 01, 2016 0.4750 0.4750 0.4400 0.4500 96,610 +0.00(+0.00%)
Mar 31, 2016 0.4350 0.4750 0.4250 0.4500 213,100 +0.00(+0.00%)
Mar 30, 2016 0.4500 0.4700 0.4400 0.4500 253,523 -0.02(-3.23%)
Mar 29, 2016 0.4150 0.4800 0.4100 0.4650 324,497 +0.05(+12.05%)
Mar 28, 2016 0.4250 0.4650 0.4150 0.4150 397,786 -0.01(-1.19%)
Mar 24, 2016 0.4200 0.4200 0.4200 0 +0.05(+13.51%)
Mar 23, 2016 0.3800 0.3850 0.3700 0.3700 73,020 -0.03(-7.50%)
Mar 22, 2016 0.4200 0.4200 0.3700 0.4000 90,887 -0.01(-3.61%)
Mar 21, 2016 0.3850 0.4150 0.3850 0.4150 25,375 +0.02(+5.06%)
Mar 18, 2016 0.3900 0.4300 0.3650 0.3950 183,825 -0.02(-4.82%)
Mar 17, 2016 0.4200 0.4200 0.3950 0.4150 91,229 +0.01(+1.22%)
Mar 16, 2016 0.4500 0.4500 0.3800 0.4100 738,436 -0.07(-14.58%)
Mar 15, 2016 0.3300 0.4800 0.3200 0.4800 658,953 +0.16(+50.00%)
Mar 14, 2016 0.3050 0.3250 0.3000 0.3200 160,009 +0.01(+3.23%)
Mar 11, 2016 0.3400 0.3450 0.3000 0.3100 236,276 -0.03(-8.82%)
Mar 10, 2016 0.3400 0.3500 0.3000 0.3400 339,063 +0.01(+1.49%)
Mar 09, 2016 0.2700 0.3400 0.2600 0.3350 453,580 +0.07(+24.07%)
Mar 08, 2016 0.3050 0.3100 0.2600 0.2700 111,886 -0.03(-10.00%)
Mar 07, 2016 0.2650 0.3100 0.2650 0.3000 418,350 +0.04(+15.38%)
Mar 04, 2016 0.2550 0.2600 0.2500 0.2600 68,410 +0.01(+1.96%)
Mar 03, 2016 0.2550 0.2550 0.2450 0.2550 156,506 +0.01(+4.08%)
Mar 02, 2016 0.2150 0.2700 0.2150 0.2450 552,303 +0.03(+13.95%)
Mar 01, 2016 0.2050 0.2150 0.2000 0.2150 51,200 +0.02(+10.26%)
Feb 29, 2016 0.2150 0.2300 0.1900 0.1950 141,378 -0.02(-9.30%)
Feb 26, 2016 0.2100 0.2250 0.2100 0.2150 54,600 +0.01(+2.38%)
Feb 25, 2016 0.2000 0.2100 0.2000 0.2100 75,081 +0.00(+0.00%)
Feb 24, 2016 0.2300 0.2300 0.2000 0.2100 126,935 -0.02(-8.70%)
Feb 23, 2016 0.2300 0.2400 0.2200 0.2300 158,065 +0.00(+0.00%)
Feb 22, 2016 0.1900 0.2350 0.1900 0.2300 262,030 +0.05(+27.78%)
Feb 19, 2016 0.1950 0.1950 0.1800 0.1800 38,153 -0.01(-5.26%)
Feb 18, 2016 0.1800 0.1900 0.1800 0.1900 56,800 +0.01(+5.56%)
Feb 17, 2016 0.1800 0.1900 0.1800 0.1800 37,000 +0.00(+0.00%)
Feb 16, 2016 0.1950 0.1950 0.1800 0.1800 200,373 -0.02(-7.69%)
Feb 12, 2016 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Feb 11, 2016 0.2050 0.2050 0.1850 0.1850 160,800 -0.02(-9.76%)
Feb 10, 2016 0.2000 0.2100 0.1950 0.2050 162,197 +0.00(+2.50%)
Feb 09, 2016 0.2000 0.2000 0.2000 0.2000 48,000 +0.00(+0.00%)
Feb 08, 2016 0.2000 0.2000 0.1950 0.2000 35,700 +0.00(+0.00%)
Feb 05, 2016 0.1850 0.2000 0.1850 0.2000 104,350 +0.02(+8.11%)
Feb 04, 2016 0.1900 0.2000 0.1800 0.1850 127,080 -0.01(-2.63%)
Feb 03, 2016 0.2100 0.2100 0.1900 0.1900 172,300 -0.02(-9.52%)
Feb 02, 2016 0.2200 0.2200 0.1950 0.2100 428,506 -0.01(-2.33%)
Feb 01, 2016 0.2350 0.2350 0.2050 0.2150 307,415 -0.02(-6.52%)
Jan 29, 2016 0.2400 0.2400 0.2250 0.2300 54,280 -0.00(-2.13%)
Jan 28, 2016 0.2250 0.2350 0.2200 0.2350 60,300 -0.01(-2.08%)
Jan 27, 2016 0.2400 0.2400 0.2300 0.2400 153,345 +0.00(+0.00%)
Jan 26, 2016 0.2350 0.2500 0.2300 0.2400 143,110 +0.01(+4.35%)
Jan 25, 2016 0.2450 0.2500 0.2300 0.2300 126,141 -0.00(-2.13%)
Jan 22, 2016 0.2400 0.2450 0.2350 0.2350 68,571 +0.00(+2.17%)
Jan 21, 2016 0.2400 0.2400 0.2300 0.2300 59,420 +0.00(+0.00%)
Jan 20, 2016 0.2300 0.2300 0.2300 75,100 +0.00(+0.00%)
Jan 19, 2016 0.2450 0.2650 0.2300 0.2300 234,779 +0.00(+0.00%)
Jan 18, 2016 0.2400 0.2400 0.2300 0.2300 82,375 -0.01(-4.17%)
Jan 15, 2016 0.2600 0.2650 0.2400 0.2400 207,380 -0.03(-9.43%)
Jan 14, 2016 0.2550 0.2650 0.2350 0.2650 146,085 +0.01(+3.92%)
Jan 13, 2016 0.2750 0.2750 0.2550 0.2550 201,810 -0.01(-1.92%)
Jan 12, 2016 0.2800 0.3000 0.2450 0.2600 174,050 -0.02(-7.14%)
Jan 11, 2016 0.3000 0.3000 0.2700 0.2800 259,904 -0.02(-8.20%)
Jan 08, 2016 0.3000 0.3050 0.2900 0.3050 61,562 +0.02(+5.17%)
Jan 07, 2016 0.3100 0.3200 0.2900 0.2900 67,402 -0.01(-3.33%)
Jan 06, 2016 0.3000 0.3200 0.2950 0.3000 213,150 -0.02(-4.76%)
Jan 05, 2016 0.2900 0.3200 0.2900 0.3150 196,471 +0.02(+6.78%)
Jan 04, 2016 0.3000 0.3050 0.2750 0.2950 150,535 -0.01(-3.28%)
Dec 31, 2015 0.3050 0.3050 0.3050 0 +0.00(+0.00%)
Dec 30, 2015 0.2950 0.3050 0.2900 0.3050 51,350 +0.01(+3.39%)
Dec 29, 2015 0.3150 0.3300 0.2950 0.2950 123,004 -0.02(-4.84%)
Dec 24, 2015 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 23, 2015 0.2700 0.3150 0.2700 0.3100 419,600 +0.03(+12.73%)
Dec 22, 2015 0.2750 0.2800 0.2700 0.2750 215,980 +0.01(+1.85%)
Dec 21, 2015 0.2750 0.3000 0.2700 0.2700 150,475 -0.01(-3.57%)
Dec 18, 2015 0.2950 0.3000 0.2800 0.2800 180,080 +0.00(+0.00%)
Dec 17, 2015 0.2900 0.3100 0.2800 0.2800 317,550 +0.00(+0.00%)
Dec 16, 2015 0.2900 0.3000 0.2800 0.2800 218,600 +0.00(+0.00%)
Dec 15, 2015 0.2700 0.2900 0.2650 0.2800 210,999 +0.01(+3.70%)
Dec 14, 2015 0.2750 0.2900 0.2650 0.2700 177,669 -0.01(-3.57%)
Dec 11, 2015 0.2650 0.3100 0.2650 0.2800 521,738 +0.02(+5.66%)
Dec 10, 2015 0.2600 0.2850 0.2500 0.2650 767,556 -0.02(-8.62%)
Dec 09, 2015 0.3350 0.3500 0.2900 0.2900 1,461,981 -0.05(-13.43%)
Dec 08, 2015 0.3500 0.3750 0.3300 0.3350 479,848 -0.02(-6.94%)
Dec 07, 2015 0.3100 0.3600 0.2750 0.3600 633,943 +0.07(+24.14%)
Dec 04, 2015 0.3250 0.3350 0.2750 0.2900 1,225,023 -0.04(-10.77%)
Dec 03, 2015 0.3800 0.4100 0.3200 0.3250 2,966,901 -0.01(-1.52%)
Dec 02, 2015 0.4250 0.4550 0.3200 0.3300 7,632,237 -0.06(-15.38%)
Dec 01, 2015 0.2100 0.4100 0.1850 0.3900 5,726,251 +0.20(+105.26%)
Nov 30, 2015 0.2700 0.2700 0.1900 0.1900 491,088 -0.08(-29.63%)
Nov 27, 2015 0.3200 0.3200 0.2600 0.2700 98,733 -0.03(-10.00%)
Nov 26, 2015 0.2900 0.3000 0.2700 0.3000 170,725 +0.01(+3.45%)
Nov 25, 2015 0.3400 0.3400 0.2900 0.2900 141,520 -0.06(-17.14%)
Nov 24, 2015 0.3700 0.3900 0.3200 0.3500 152,622 -0.03(-7.89%)
Nov 23, 2015 0.4200 0.3600 0.3800 112,970 -0.03(-7.32%)
Nov 20, 2015 0.4850 0.4900 0.4100 0.4100 150,250 -0.10(-19.61%)
Nov 19, 2015 0.5000 0.5100 0.4800 0.5100 15,900 +0.00(+0.00%)
Nov 18, 2015 0.5000 0.5100 0.5000 0.5100 7,830 -0.01(-1.92%)
Nov 17, 2015 0.5300 0.5300 0.5200 0.5200 12,413 +0.00(+0.00%)
Nov 16, 2015 0.4950 0.5200 0.4900 0.5200 20,505 +0.03(+6.12%)
Nov 13, 2015 0.4900 0.5200 0.4900 0.4900 33,350 -0.01(-2.00%)
Nov 12, 2015 0.4850 0.5100 0.4850 0.5000 0 -0.02(-3.85%)
Nov 11, 2015 0.5200 0.5200 0.5200 0.5200 41,600 -0.01(-1.89%)
Nov 10, 2015 0.5100 0.5300 0.4800 0.5300 30,687 +0.02(+3.92%)
Nov 09, 2015 0.5000 0.5400 0.5000 0.5100 13,600 +0.00(+0.00%)
Nov 06, 2015 0.5200 0.5200 0.4600 0.5100 135,807 -0.04(-7.27%)
Nov 05, 2015 0.5400 0.5500 0.5000 0.5500 65,658 +0.02(+3.77%)
Nov 04, 2015 0.5600 0.5600 0.5300 0.5300 21,200 -0.02(-3.64%)
Nov 03, 2015 0.6200 0.6200 0.5500 0.5500 54,300 -0.10(-15.38%)
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.