Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2024 0.0750 0.0750 0.0750 0.0750 23,000 +0.00(+0.00%)
May 30, 2024 0.0800 0.0800 0.0750 0.0750 22,000 +0.00(+0.00%)
May 28, 2024 0.0750 150 -0.01(-6.25%)
May 27, 2024 0.0800 0.0800 0.0800 0.0800 31,000 -0.01(-5.88%)
May 24, 2024 0.0850 0.0850 0.0850 0.0850 3,100 +0.01(+6.25%)
May 23, 2024 0.0800 0.0800 0.0800 0.0800 20,900 +0.00(+0.00%)
May 22, 2024 0.0750 0.0800 0.0750 0.0800 4,570 +0.01(+6.67%)
May 21, 2024 0.0750 0.0750 0.0750 0.0750 3,865 -0.01(-6.25%)
May 17, 2024 0.0800 0 +0.01(+6.67%)
May 16, 2024 0.0750 0.0750 0.0750 0.0750 2,720 -0.01(-6.25%)
May 14, 2024 0.0800 837 +0.01(+6.67%)
May 13, 2024 0.0750 0.0750 0.0750 0.0750 71,400 -0.01(-16.67%)
May 08, 2024 0.0900 0 +0.00(+0.00%)
May 06, 2024 0.0900 200 +0.00(+0.00%)
May 03, 2024 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Apr 26, 2024 0.0850 1 +0.01(+13.33%)
Apr 25, 2024 0.0700 0.0750 0.0700 0.0750 7,000 +0.00(+7.14%)
Apr 23, 2024 0.0700 0 -0.01(-12.50%)
Apr 22, 2024 0.0850 0.0850 0.0800 0.0800 4,000 +0.01(+6.67%)
Apr 19, 2024 0.0800 0.0800 0.0750 0.0750 13,062 -0.01(-6.25%)
Apr 18, 2024 0.0800 0.0800 0.0800 0.0800 58,000 +0.00(+0.00%)
Apr 16, 2024 0.0800 0 +0.00(+0.00%)
Apr 15, 2024 0.0900 0.0900 0.0800 0.0800 12,224 -0.01(-5.88%)
Apr 12, 2024 0.0800 0.0850 0.0800 0.0850 7,000 -0.00(-5.56%)
Apr 10, 2024 0.0900 0 +0.00(+5.88%)
Apr 09, 2024 0.0850 0.0850 0.0850 0.0850 1,194 -0.00(-5.56%)
Apr 02, 2024 0.0900 350 +0.00(+5.88%)
Apr 01, 2024 0.0950 0.0950 0.0850 0.0850 7,507 -0.01(-10.53%)
Mar 25, 2024 0.0950 0 +0.01(+5.56%)
Mar 21, 2024 0.0900 0 +0.00(+5.88%)
Mar 20, 2024 0.0900 0.0900 0.0850 0.0850 2,000 -0.00(-5.56%)
Mar 19, 2024 0.0950 0.0950 0.0900 0.0900 78,865 -0.01(-5.26%)
Mar 18, 2024 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 15, 2024 0.0950 0.0950 0.0950 0.0950 21,250 -0.01(-5.00%)
Mar 14, 2024 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Mar 13, 2024 0.1000 0.1000 0.1000 0.1000 4,110 +0.01(+5.26%)
Mar 12, 2024 0.0950 0.0950 0.0950 0.0950 2,540 -0.01(-5.00%)
Mar 11, 2024 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Mar 08, 2024 0.1000 0.1000 0.1000 0.1000 41,360 +0.00(+0.00%)
Mar 07, 2024 0.0950 0.1000 0.0950 0.1000 42,000 +0.01(+11.11%)
Mar 05, 2024 0.0900 0 +0.00(+5.88%)
Mar 04, 2024 0.0850 0.0850 0.0850 0.0850 3,450 -0.00(-5.56%)
Mar 01, 2024 0.0850 0.0900 0.0850 0.0900 7,025 +0.00(+5.88%)
Feb 28, 2024 0.0850 820 +0.01(+6.25%)
Feb 26, 2024 0.0800 0 +0.00(+0.00%)
Feb 23, 2024 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Feb 22, 2024 0.0800 0.0800 0.0800 0.0800 26,200 +0.00(+0.00%)
Feb 21, 2024 0.0850 0.0850 0.0800 0.0800 7,000 -0.01(-5.88%)
Feb 20, 2024 0.0850 0.0850 0.0850 0.0850 2,293 +0.00(+0.00%)
Feb 14, 2024 0.0850 0 +0.00(+0.00%)
Feb 12, 2024 0.0850 0 -0.00(-5.56%)
Feb 09, 2024 0.0900 0.0900 0.0900 0.0900 5,801 +0.00(+0.00%)
Feb 08, 2024 0.0950 0.1000 0.0900 0.0900 14,000 -0.01(-5.26%)
Feb 07, 2024 0.1000 0.1000 0.0950 0.0950 40,305 +0.01(+5.56%)
Feb 06, 2024 0.0800 0.0900 0.0800 0.0900 7,300 +0.00(+0.00%)
Feb 05, 2024 0.0900 0.0900 0.0900 0.0900 1,530 +0.00(+5.88%)
Feb 02, 2024 0.0850 0.0850 0.0850 0.0850 6,100 -0.00(-5.56%)
Jan 22, 2024 0.0900 20 +0.00(+5.88%)
Jan 19, 2024 0.0950 0.0950 0.0850 0.0850 17,000 -0.01(-10.53%)
Jan 17, 2024 0.0950 0 +0.00(+0.00%)
Jan 16, 2024 0.0850 0.1000 0.0850 0.0950 5,600 +0.00(+0.00%)
Jan 10, 2024 0.0950 0.0950 1,247 +0.00(+0.00%)
Jan 09, 2024 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jan 08, 2024 0.1000 0.1000 0.1000 0.1000 13,169 +0.00(+0.00%)
Jan 05, 2024 0.0800 0.1000 0.0800 0.1000 4,000 +0.01(+11.11%)
Jan 02, 2024 0.0900 88 +0.01(+12.50%)
Dec 29, 2023 0.0800 0 -0.01(-5.88%)
Dec 28, 2023 0.1000 0.1000 0.0850 0.0850 28,000 -0.01(-10.53%)
Dec 27, 2023 0.0950 0.0950 0.0800 0.0950 14,385 +0.01(+5.56%)
Dec 22, 2023 0.0900 0 -0.01(-10.00%)
Dec 21, 2023 0.1150 0.1150 0.1000 0.1000 61,935 -0.01(-13.04%)
Dec 20, 2023 0.1200 0.1200 0.1150 0.1150 15,611 -0.01(-8.00%)
Dec 19, 2023 0.1300 0.1300 0.1250 0.1250 14,050 +0.01(+4.17%)
Dec 18, 2023 0.1400 0.1600 0.1200 0.1200 19,220 -0.03(-20.00%)
Dec 15, 2023 0.1200 0.1500 0.1200 0.1500 24,100 +0.02(+15.38%)
Dec 14, 2023 0.1250 0.1300 0.1250 0.1300 2,500 -0.01(-7.14%)
Dec 13, 2023 0.1400 0.1400 0.1400 0.1400 3,975 -0.01(-6.67%)
Dec 12, 2023 0.1300 0.1500 0.1300 0.1500 5,840 +0.02(+20.00%)
Dec 11, 2023 0.1200 0.1400 0.1200 0.1250 11,250 -0.01(-3.85%)
Dec 08, 2023 0.1300 0.1300 0.1300 0.1300 1,000 -0.02(-16.13%)
Dec 07, 2023 0.1550 0.1550 0.1550 0.1550 1,000 +0.03(+24.00%)
Dec 06, 2023 0.1250 0.1250 0.1250 0.1250 3,237 -0.02(-10.71%)
Dec 05, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Nov 30, 2023 0.1400 15 -0.02(-15.15%)
Nov 29, 2023 0.1650 0.1650 0.1650 0.1650 1,761 -0.01(-5.71%)
Nov 27, 2023 0.1750 0 +0.02(+12.90%)
Nov 23, 2023 0.1550 0 -0.01(-6.06%)
Nov 21, 2023 0.1650 40 +0.01(+3.13%)
Nov 17, 2023 0.1600 0 -0.01(-3.03%)
Nov 16, 2023 0.1650 0.1650 0.1650 0.1650 1,500 -0.02(-13.16%)
Nov 15, 2023 0.1900 0.1900 0.1900 0.1900 1,000 +0.02(+11.76%)
Nov 10, 2023 0.1700 0 -0.01(-5.56%)
Nov 09, 2023 0.1800 0.1800 0.1800 0.1800 1,201 +0.00(+0.00%)
Nov 08, 2023 0.1600 0.1800 0.1550 0.1800 5,200 +0.03(+20.00%)
Nov 06, 2023 0.1500 0 +0.03(+25.00%)
Nov 02, 2023 0.1200 250 +0.02(+20.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.