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 (%)
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%)
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.