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 )

0.0800 +0.0050 (+6.67%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 17, 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, 2018 0.1200 0.1250 0.1050 0.1050 83,380 -0.01(-8.70%)
May 30, 2018 0.1150 0.1150 0.1150 0.1150 28,448 -0.01(-8.00%)
May 29, 2018 0.1150 0.1250 0.1150 0.1250 18,345 +0.01(+13.64%)
May 28, 2018 0.1050 0.1150 0.1050 0.1100 32,085 +0.00(+0.00%)
May 25, 2018 0.1150 0.1150 0.1100 0.1100 47,350 -0.01(-4.35%)
May 24, 2018 0.1000 0.1150 0.1000 0.1150 87,520 +0.02(+21.05%)
May 23, 2018 0.1050 0.1100 0.0950 0.0950 191,342 -0.01(-5.00%)
May 22, 2018 0.1000 0.1050 0.1000 0.1000 43,533 +0.00(+0.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1050 0.1000 0.1000 235,949 -0.01(-9.09%)
May 16, 2018 0.1100 0.1100 0.1100 0.1100 53,450 -0.01(-4.35%)
May 15, 2018 0.1150 0.1150 0.1150 0.1150 20,990 +0.01(+4.55%)
May 14, 2018 0.1150 0.1150 0.1100 0.1100 25,161 +0.01(+4.76%)
May 11, 2018 0.1150 0.1150 0.1050 0.1050 31,500 -0.01(-8.70%)
May 10, 2018 0.1150 0.1150 0.1100 0.1150 115,236 +0.01(+4.55%)
May 09, 2018 0.1000 0.1100 0.1000 0.1100 93,000 +0.01(+4.76%)
May 08, 2018 0.1000 0.1100 0.1000 0.1050 40,880 -0.01(-4.55%)
May 07, 2018 0.1050 0.1100 0.1050 0.1100 71,300 +0.01(+4.76%)
May 04, 2018 0.1150 0.1150 0.1000 0.1050 247,815 -0.01(-4.55%)
May 03, 2018 0.1150 0.1150 0.1100 0.1100 74,300 -0.01(-4.35%)
May 02, 2018 0.1100 0.1150 0.1100 0.1150 101,330 +0.00(+0.00%)
May 01, 2018 0.1100 0.1150 0.1100 0.1150 134,300 +0.01(+4.55%)
Apr 30, 2018 0.1100 0.1200 0.1100 0.1100 9,170 -0.01(-8.33%)
Apr 27, 2018 0.1200 0.1200 0.1150 0.1200 59,600 +0.00(+0.00%)
Apr 26, 2018 0.1200 0.1200 0.1200 0.1200 51,475 -0.01(-4.00%)
Apr 25, 2018 0.1250 0.1250 0.1250 0.1250 11,970 +0.01(+4.17%)
Apr 24, 2018 0.1300 0.1300 0.1200 0.1200 72,730 -0.01(-4.00%)
Apr 23, 2018 0.1300 0.1300 0.1250 0.1250 223,820 -0.01(-3.85%)
Apr 20, 2018 0.1300 0.1300 0.1300 0.1300 29,296 +0.00(+0.00%)
Apr 19, 2018 0.1350 0.1400 0.1300 0.1300 64,115 -0.01(-3.70%)
Apr 18, 2018 0.1300 0.1350 0.1300 0.1350 18,650 +0.00(+0.00%)
Apr 17, 2018 0.1350 0.1450 0.1300 0.1350 122,400 -0.01(-3.57%)
Apr 16, 2018 0.1400 0.1450 0.1400 0.1400 57,393 +0.00(+0.00%)
Apr 13, 2018 0.1450 0.1450 0.1350 0.1400 49,568 -0.00(-3.45%)
Apr 12, 2018 0.1400 0.1450 0.1350 0.1450 513,160 +0.01(+7.41%)
Apr 11, 2018 0.1450 0.1450 0.1350 0.1350 83,980 -0.01(-3.57%)
Apr 10, 2018 0.1500 0.1550 0.1400 0.1400 56,400 +0.00(+0.00%)
Apr 09, 2018 0.1550 0.1550 0.1400 0.1400 49,252 -0.01(-6.67%)
Apr 06, 2018 0.1400 0.1550 0.1400 0.1500 21,610 +0.01(+3.45%)
Apr 05, 2018 0.1400 0.1450 0.1400 0.1450 18,750 +0.00(+3.57%)
Apr 04, 2018 0.1400 0.1500 0.1350 0.1400 120,282 -0.00(-3.45%)
Apr 03, 2018 0.1500 0.1550 0.1450 0.1450 294,373 -0.01(-3.33%)
Apr 02, 2018 0.1550 0.1550 0.1500 0.1500 278,411 +0.00(+0.00%)
Mar 29, 2018 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Mar 28, 2018 0.1550 0.1600 0.1550 0.1550 50,500 +0.00(+0.00%)
Mar 27, 2018 0.1600 0.1650 0.1550 0.1550 110,181 -0.01(-3.13%)
Mar 26, 2018 0.1650 0.1650 0.1600 0.1600 6,500 +0.01(+3.23%)
Mar 23, 2018 0.1550 0.1650 0.1550 0.1550 101,919 -0.01(-6.06%)
Mar 22, 2018 0.1600 0.1650 0.1600 0.1650 45,600 +0.01(+3.13%)
Mar 21, 2018 0.1600 0.1650 0.1600 0.1600 404,800 +0.00(+0.00%)
Mar 20, 2018 0.1700 0.1700 0.1600 0.1600 254,895 -0.01(-5.88%)
Mar 19, 2018 0.1700 0.1700 0.1650 0.1700 10,086 +0.00(+0.00%)
Mar 16, 2018 0.1750 0.1750 0.1650 0.1700 15,613 +0.00(+0.00%)
Mar 15, 2018 0.1800 0.1800 0.1700 0.1700 159,100 -0.01(-5.56%)
Mar 14, 2018 0.1800 0.1800 0.1700 0.1800 148,000 +0.01(+2.86%)
Mar 13, 2018 0.1800 0.1800 0.1700 0.1750 11,198 -0.01(-2.78%)
Mar 12, 2018 0.1800 0.1800 0.1750 0.1800 60,791 +0.00(+0.00%)
Mar 09, 2018 0.1800 0.1850 0.1700 0.1800 232,249 +0.01(+2.86%)
Mar 08, 2018 0.1750 0.1750 0.1600 0.1750 106,100 +0.01(+6.06%)
Mar 07, 2018 0.1650 0.1800 0.1650 0.1650 62,920 -0.01(-2.94%)
Mar 06, 2018 0.1600 0.1750 0.1600 0.1700 100,670 +0.01(+3.03%)
Mar 05, 2018 0.1650 0.1650 0.1600 0.1650 55,275 +0.00(+0.00%)
Mar 02, 2018 0.1600 0.1700 0.1600 0.1650 120,280 +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.
 
 
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.