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 )

0.0900 +0.0100 (+12.50%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 14, 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, 2020 0.1150 0.1200 0.1050 0.1100 824,309 -0.01(-4.35%)
Apr 29, 2020 0.1100 0.1200 0.1000 0.1150 846,985 +0.01(+4.55%)
Apr 28, 2020 0.1200 0.1450 0.1050 0.1100 2,398,672 -0.01(-4.35%)
Apr 27, 2020 0.0900 0.1350 0.0900 0.1150 2,619,370 +0.03(+27.78%)
Apr 24, 2020 0.0900 0.0900 0.0850 0.0900 332,829 +0.00(+0.00%)
Apr 23, 2020 0.0900 0.0950 0.0900 0.0900 486,629 +0.00(+0.00%)
Apr 22, 2020 0.0950 0.1000 0.0850 0.0900 410,600 -0.01(-5.26%)
Apr 21, 2020 0.0950 0.0950 0.0900 0.0950 390,725 +0.00(+0.00%)
Apr 20, 2020 0.1050 0.1050 0.0950 0.0950 266,189 +0.00(+0.00%)
Apr 17, 2020 0.1100 0.1100 0.0950 0.0950 319,250 +0.00(+0.00%)
Apr 16, 2020 0.0950 0.1100 0.0900 0.0950 1,090,987 +0.01(+11.76%)
Apr 15, 2020 0.0800 0.0900 0.0800 0.0850 272,919 +0.01(+6.25%)
Apr 14, 2020 0.0900 0.0950 0.0800 0.0800 545,300 -0.01(-15.79%)
Apr 13, 2020 0.0950 0.0950 0.0850 0.0950 193,215 -0.01(-5.00%)
Apr 09, 2020 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Apr 08, 2020 0.0950 0.0950 0.0800 0.0850 301,150 -0.01(-10.53%)
Apr 07, 2020 0.1100 0.1100 0.0850 0.0950 1,050,805 -0.01(-9.52%)
Apr 06, 2020 0.1150 0.1250 0.1050 0.1050 2,108,265 +0.00(+5.00%)
Apr 03, 2020 0.0750 0.1000 0.0750 0.1000 2,270,621 +0.02(+25.00%)
Apr 02, 2020 0.0750 0.0800 0.0700 0.0800 1,054,756 +0.00(+0.00%)
Apr 01, 2020 0.0800 0.1050 0.0750 0.0800 2,578,016 +0.01(+23.08%)
Mar 31, 2020 0.0800 0.0800 0.0650 0.0650 966,741 -0.01(-18.75%)
Mar 30, 2020 0.0850 0.0950 0.0750 0.0800 2,065,350 +0.01(+6.67%)
Mar 27, 2020 0.0500 0.0800 0.0450 0.0750 2,839,775 +0.03(+66.67%)
Mar 26, 2020 0.0300 0.0600 0.0300 0.0450 2,917,183 +0.01(+50.00%)
Mar 25, 2020 0.0350 0.0350 0.0300 0.0300 178,733 -0.01(-14.29%)
Mar 24, 2020 0.0400 0.0400 0.0350 0.0350 354,199 -0.00(-12.50%)
Mar 23, 2020 0.0300 0.0600 0.0300 0.0400 1,870,900 +0.00(+14.29%)
Mar 20, 2020 0.0350 0.0350 0.0350 0.0350 43,060 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0350 0.0300 0.0350 526,800 +0.01(+16.67%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 55,483 +0.00(+0.00%)
Mar 17, 2020 0.0300 0.0350 0.0300 0.0300 70,000 -0.01(-25.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Mar 13, 2020 0.0400 0.0400 0.0400 0.0400 77,000 +0.00(+14.29%)
Mar 12, 2020 0.0300 0.0350 0.0300 0.0350 71,057 +0.00(+0.00%)
Mar 11, 2020 0.0300 0.0350 0.0300 0.0350 65,766 +0.00(+0.00%)
Mar 10, 2020 0.0350 0.0400 0.0300 0.0350 100,350 -0.00(-12.50%)
Mar 09, 2020 0.0350 0.0400 0.0350 0.0400 49,100 +0.00(+0.00%)
Mar 06, 2020 0.0400 0.0400 0.0400 0.0400 61,500 +0.00(+0.00%)
Mar 05, 2020 0.0400 0.0400 0.0400 0.0400 4,701 +0.00(+0.00%)
Mar 04, 2020 0.0400 0.0400 0.0400 0.0400 6,500 -0.00(-11.11%)
Mar 03, 2020 0.0450 0.0450 0.0450 0.0450 36,930 +0.00(+12.50%)
Mar 02, 2020 0.0450 0.0450 0.0400 0.0400 132,050 -0.00(-11.11%)
Feb 28, 2020 0.0400 0.0450 0.0400 0.0450 72,000 +0.00(+12.50%)
Feb 27, 2020 0.0450 0.0450 0.0400 0.0400 380,881 +0.00(+0.00%)
Feb 26, 2020 0.0400 0.0400 0.0400 0.0400 9,500 -0.00(-11.11%)
Feb 25, 2020 0.0400 0.0450 0.0400 0.0450 28,605 +0.00(+0.00%)
Feb 24, 2020 0.0450 0.0450 0.0400 0.0450 87,632 +0.00(+12.50%)
Feb 21, 2020 0.0450 0.0450 0.0400 0.0400 37,125 -0.00(-11.11%)
Feb 20, 2020 0.0400 0.0450 0.0400 0.0450 27,921 +0.00(+12.50%)
Feb 19, 2020 0.0400 0.0400 0.0400 0.0400 43,150 -0.00(-11.11%)
Feb 18, 2020 0.0400 0.0450 0.0400 0.0450 42,010 +0.00(+0.00%)
Feb 14, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 13, 2020 0.0450 0.0450 0.0450 0.0450 64,500 +0.00(+0.00%)
Feb 12, 2020 0.0400 0.0450 0.0400 0.0450 88,800 +0.00(+0.00%)
Feb 11, 2020 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Feb 10, 2020 0.0450 0.0450 0.0450 0.0450 60,051 +0.00(+0.00%)
Feb 07, 2020 0.0450 0.0450 0.0450 0.0450 61,000 +0.00(+0.00%)
Feb 06, 2020 0.0450 0.0450 0.0450 0.0450 270,200 +0.00(+0.00%)
Feb 05, 2020 0.0500 0.0500 0.0450 0.0450 659,372 +0.00(+12.50%)
Feb 04, 2020 0.0500 0.0500 0.0400 0.0400 93,570 -0.01(-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.