Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

G6 Materials Corp (TSV: GGG )

0.0850 +0.0050 (+6.25%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Feb 28, 2017 0.1650 0.1650 0.1550 0.1550 22,900 +0.00(+0.00%)
Feb 27, 2017 0.1650 0.1650 0.1550 0.1550 103,085 +0.00(+0.00%)
Feb 24, 2017 0.1600 0.1600 0.1550 0.1550 44,059 -0.01(-3.13%)
Feb 23, 2017 0.1600 0.1600 0.1550 0.1600 85,350 +0.00(+0.00%)
Feb 22, 2017 0.1650 0.1650 0.1600 0.1600 162,180 +0.00(+0.00%)
Feb 21, 2017 0.1550 0.1750 0.1550 0.1600 353,562 +0.00(+0.00%)
Feb 17, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Feb 16, 2017 0.1600 0.1600 0.1550 0.1600 45,650 +0.00(+0.00%)
Feb 15, 2017 0.1600 0.1600 0.1550 0.1600 76,400 +0.00(+0.00%)
Feb 14, 2017 0.1700 0.1700 0.1600 0.1600 110,700 -0.01(-3.03%)
Feb 13, 2017 0.1650 0.1650 0.1650 0.1650 205,000 +0.01(+3.13%)
Feb 10, 2017 0.1700 0.1700 0.1600 0.1600 51,800 +0.00(+0.00%)
Feb 09, 2017 0.1650 0.1650 0.1600 0.1600 28,400 -0.01(-3.03%)
Feb 08, 2017 0.1650 0.1650 0.1600 0.1650 88,775 +0.01(+3.13%)
Feb 07, 2017 0.1650 0.1700 0.1600 0.1600 203,918 -0.01(-3.03%)
Feb 06, 2017 0.1700 0.1700 0.1600 0.1650 221,995 +0.00(+0.00%)
Feb 03, 2017 0.1650 0.1650 0.1600 0.1650 118,030 +0.00(+0.00%)
Feb 02, 2017 0.1650 0.1650 0.1600 0.1650 378,246 +0.00(+0.00%)
Feb 01, 2017 0.1700 0.1750 0.1650 0.1650 51,309 -0.01(-2.94%)
Jan 31, 2017 0.1750 0.1800 0.1700 0.1700 193,064 -0.01(-5.56%)
Jan 30, 2017 0.1750 0.1800 0.1750 0.1800 35,700 +0.01(+2.86%)
Jan 27, 2017 0.1850 0.1850 0.1700 0.1750 86,020 -0.01(-2.78%)
Jan 26, 2017 0.1850 0.1850 0.1800 0.1800 61,362 -0.01(-2.70%)
Jan 25, 2017 0.1850 0.1850 0.1800 0.1850 245,350 +0.01(+2.78%)
Jan 24, 2017 0.1850 0.1850 0.1750 0.1800 266,045 -0.01(-2.70%)
Jan 23, 2017 0.1850 0.1850 0.1750 0.1850 179,108 +0.00(+0.00%)
Jan 20, 2017 0.1650 0.1850 0.1600 0.1850 421,242 +0.02(+12.12%)
Jan 19, 2017 0.1700 0.1700 0.1650 0.1650 127,974 -0.01(-2.94%)
Jan 18, 2017 0.1650 0.1700 0.1650 0.1700 155,424 +0.01(+3.03%)
Jan 17, 2017 0.1700 0.1700 0.1650 0.1650 75,100 -0.01(-2.94%)
Jan 16, 2017 0.1750 0.1750 0.1650 0.1700 82,265 +0.00(+0.00%)
Jan 13, 2017 0.1700 0.1700 0.1650 0.1700 33,525 +0.01(+3.03%)
Jan 12, 2017 0.1650 0.1700 0.1650 0.1650 176,428 -0.01(-5.71%)
Jan 11, 2017 0.1750 0.1800 0.1750 0.1750 55,600 +0.00(+2.94%)
Jan 10, 2017 0.1650 0.1700 0.1650 0.1700 57,604 +0.00(+0.00%)
Jan 09, 2017 0.1750 0.1750 0.1700 0.1700 23,857 -0.00(-2.86%)
Jan 06, 2017 0.1800 0.1800 0.1650 0.1750 172,500 -0.01(-5.41%)
Jan 05, 2017 0.1800 0.1850 0.1700 0.1850 209,700 +0.01(+5.71%)
Jan 04, 2017 0.1700 0.1800 0.1700 0.1750 174,509 +0.00(+2.94%)
Jan 03, 2017 0.1800 0.1800 0.1700 0.1700 54,698 -0.01(-8.11%)
Dec 30, 2016 0.1850 0.1850 0.1850 0 +0.02(+12.12%)
Dec 29, 2016 0.1650 0.1650 0.1650 0.1650 22,700 +0.00(+0.00%)
Dec 28, 2016 0.1650 0.1650 0.1600 0.1650 61,887 +0.00(+0.00%)
Dec 23, 2016 0.1650 0.1650 0.1650 0 +0.01(+6.45%)
Dec 22, 2016 0.1700 0.1700 0.1550 0.1550 164,300 -0.01(-6.06%)
Dec 21, 2016 0.1750 0.1750 0.1600 0.1650 124,200 -0.01(-2.94%)
Dec 20, 2016 0.1600 0.1700 0.1600 0.1700 226,700 +0.01(+3.03%)
Dec 19, 2016 0.1650 0.1650 0.1600 0.1650 102,049 -0.01(-2.94%)
Dec 16, 2016 0.1700 0.1700 0.1600 0.1700 102,217 +0.01(+3.03%)
Dec 15, 2016 0.1750 0.1800 0.1650 0.1650 171,131 -0.01(-5.71%)
Dec 14, 2016 0.1800 0.1800 0.1750 0.1750 161,160 +0.00(+0.00%)
Dec 13, 2016 0.1800 0.1800 0.1750 0.1750 142,500 -0.01(-2.78%)
Dec 12, 2016 0.1800 0.1800 0.1750 0.1800 67,822 +0.01(+2.86%)
Dec 09, 2016 0.1900 0.1900 0.1750 0.1750 90,200 -0.01(-5.41%)
Dec 08, 2016 0.1900 0.1900 0.1800 0.1850 55,243 +0.01(+2.78%)
Dec 07, 2016 0.1850 0.1900 0.1800 0.1800 126,360 -0.01(-2.70%)
Dec 06, 2016 0.1750 0.1850 0.1750 0.1850 48,701 +0.01(+5.71%)
Dec 05, 2016 0.1800 0.1800 0.1750 0.1750 9,350 -0.01(-2.78%)
Dec 02, 2016 0.1850 0.1850 0.1750 0.1800 20,099 +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.