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

G6 Materials Corp (TSV: GGG )

0.0750 -0.0050 (-6.25%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 16, 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, 2017 0.1050 0.1050 0.1050 0.1050 13,206 +0.00(+0.00%)
May 30, 2017 0.1100 0.1100 0.1050 0.1050 19,850 +0.00(+5.00%)
May 29, 2017 0.1000 0.1000 0.1000 0.1000 4,000 -0.00(-4.76%)
May 26, 2017 0.1100 0.1100 0.1050 0.1050 42,910 -0.01(-4.55%)
May 25, 2017 0.1050 0.1100 0.1000 0.1100 163,873 +0.01(+10.00%)
May 24, 2017 0.1050 0.1050 0.1000 0.1000 29,000 -0.00(-4.76%)
May 23, 2017 0.1000 0.1050 0.1000 0.1050 171,005 +0.00(+5.00%)
May 19, 2017 0.1000 0.1050 0.0950 0.1000 127,851 +0.00(+0.00%)
May 18, 2017 0.1000 0.1000 0.0950 0.1000 22,800 +0.00(+0.00%)
May 17, 2017 0.1000 0.1050 0.1000 0.1000 128,800 +0.00(+0.00%)
May 16, 2017 0.1050 0.1050 0.1000 0.1000 32,488 +0.00(+0.00%)
May 15, 2017 0.1050 0.1050 0.1000 0.1000 207,000 -0.00(-4.76%)
May 12, 2017 0.1050 0.1050 0.1050 0.1050 2,300 +0.00(+0.00%)
May 11, 2017 0.1100 0.1100 0.1000 0.1050 8,350 +0.00(+0.00%)
May 10, 2017 0.1000 0.1100 0.1000 0.1050 41,000 +0.00(+0.00%)
May 09, 2017 0.1100 0.1100 0.1050 0.1050 136,582 +0.00(+0.00%)
May 08, 2017 0.1000 0.1100 0.1000 0.1050 19,920 -0.01(-4.55%)
May 05, 2017 0.1050 0.1100 0.1000 0.1100 169,200 +0.01(+10.00%)
May 04, 2017 0.1050 0.1050 0.1000 0.1000 42,000 -0.00(-4.76%)
May 03, 2017 0.1000 0.1050 0.1000 0.1050 31,650 +0.00(+0.00%)
May 02, 2017 0.1100 0.1100 0.1050 0.1050 43,983 +0.00(+0.00%)
May 01, 2017 0.1100 0.1100 0.1000 0.1050 65,825 -0.01(-4.55%)
Apr 28, 2017 0.1150 0.1150 0.1050 0.1100 261,472 -0.01(-8.33%)
Apr 27, 2017 0.1100 0.1200 0.1100 0.1200 111,500 +0.00(+4.35%)
Apr 26, 2017 0.1150 0.1150 0.1150 0.1150 40,745 +0.00(+0.00%)
Apr 25, 2017 0.1100 0.1150 0.1100 0.1150 36,360 +0.01(+4.55%)
Apr 24, 2017 0.1150 0.1150 0.1100 0.1100 31,500 +0.00(+0.00%)
Apr 21, 2017 0.1200 0.1200 0.1100 0.1100 44,103 -0.01(-8.33%)
Apr 20, 2017 0.1200 0.1200 0.1150 0.1200 686,687 +0.00(+0.00%)
Apr 19, 2017 0.1150 0.1200 0.1150 0.1200 257,505 +0.00(+4.35%)
Apr 18, 2017 0.1200 0.1200 0.1150 0.1150 73,519 -0.00(-4.17%)
Apr 17, 2017 0.1200 0.1200 0.1200 0.1200 151,655 +0.00(+0.00%)
Apr 13, 2017 0.1250 0.1250 0.1200 0.1200 120,200 +0.00(+0.00%)
Apr 12, 2017 0.1150 0.1200 0.1150 0.1200 38,100 +0.00(+4.35%)
Apr 11, 2017 0.1200 0.1200 0.1100 0.1150 81,788 -0.00(-4.17%)
Apr 10, 2017 0.1200 0.1200 0.1150 0.1200 49,850 +0.00(+4.35%)
Apr 07, 2017 0.1200 0.1200 0.1150 0.1150 20,350 -0.00(-4.17%)
Apr 06, 2017 0.1200 0.1200 0.1150 0.1200 79,898 +0.00(+0.00%)
Apr 05, 2017 0.1150 0.1200 0.1150 0.1200 37,773 +0.00(+4.35%)
Apr 04, 2017 0.1200 0.1200 0.1150 0.1150 314,602 -0.00(-4.17%)
Apr 03, 2017 0.1250 0.1250 0.1200 0.1200 52,390 +0.00(+0.00%)
Mar 31, 2017 0.1200 0.1250 0.1150 0.1200 243,650 +0.00(+4.35%)
Mar 30, 2017 0.1150 0.1350 0.1150 0.1150 459,013 +0.00(+0.00%)
Mar 29, 2017 0.1200 0.1200 0.1100 0.1150 48,500 -0.00(-4.17%)
Mar 28, 2017 0.1150 0.1200 0.1050 0.1200 291,300 +0.00(+4.35%)
Mar 27, 2017 0.1100 0.1150 0.1050 0.1150 147,220 +0.01(+4.55%)
Mar 24, 2017 0.1250 0.1300 0.1000 0.1100 776,900 -0.01(-12.00%)
Mar 23, 2017 0.1350 0.1350 0.1150 0.1250 253,400 -0.01(-7.41%)
Mar 22, 2017 0.1450 0.1450 0.1300 0.1350 237,088 -0.01(-6.90%)
Mar 21, 2017 0.1400 0.1450 0.1400 0.1450 122,100 +0.00(+3.57%)
Mar 20, 2017 0.1400 0.1400 0.1350 0.1400 111,700 +0.00(+0.00%)
Mar 17, 2017 0.1400 0.1400 0.1400 0.1400 69,800 +0.00(+0.00%)
Mar 16, 2017 0.1350 0.1400 0.1350 0.1400 122,428 +0.00(+0.00%)
Mar 15, 2017 0.1350 0.1400 0.1350 0.1400 32,449 +0.01(+3.70%)
Mar 14, 2017 0.1350 0.1350 0.1300 0.1350 263,044 -0.01(-3.57%)
Mar 13, 2017 0.1450 0.1500 0.1300 0.1400 320,462 -0.01(-9.68%)
Mar 10, 2017 0.1500 0.1550 0.1500 0.1550 78,800 +0.00(+0.00%)
Mar 09, 2017 0.1550 0.1600 0.1500 0.1550 120,000 +0.01(+3.33%)
Mar 08, 2017 0.1500 0.1550 0.1500 0.1500 77,493 -0.01(-3.23%)
Mar 07, 2017 0.1550 0.1550 0.1550 0.1550 4,500 +0.00(+0.00%)
Mar 06, 2017 0.1600 0.1600 0.1500 0.1550 52,845 +0.00(+0.00%)
Mar 03, 2017 0.1550 0.1550 0.1550 0.1550 11,300 +0.00(+0.00%)
Mar 02, 2017 0.1550 0.1600 0.1550 0.1550 26,906 -0.01(-3.13%)
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.