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

G2 Energy Corp. (CSE: GTOO )

0.0200 UNCHANGED
Official Closing Price Updated: 2:03 PM EDT, May 29, 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 (%)
Oct 31, 2022 0.0700 0.0700 0.0700 0.0700 101,100 +0.00(+0.00%)
Oct 28, 2022 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Oct 27, 2022 0.0750 0.0800 0.0700 0.0700 29,955 -0.00(-6.67%)
Oct 26, 2022 0.0700 0.0850 0.0650 0.0750 43,656 +0.01(+15.38%)
Oct 25, 2022 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Oct 24, 2022 0.0600 0.0650 0.0600 0.0650 35,000 +0.01(+18.18%)
Oct 21, 2022 0.0550 0.0550 0.0550 0.0550 31,700 -0.00(-8.33%)
Oct 19, 2022 0.0600 0.0600 0 +0.00(+0.00%)
Oct 18, 2022 0.0550 0.0600 0.0550 0.0600 105,000 +0.00(+0.00%)
Oct 17, 2022 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 13, 2022 0.0600 0.0600 0 +0.00(+0.00%)
Oct 12, 2022 0.0650 0.0650 0.0600 0.0600 34,500 +0.00(+0.00%)
Oct 11, 2022 0.0600 0.0600 0.0600 0.0600 18,000 -0.01(-7.69%)
Oct 07, 2022 0.0650 0 +0.00(+0.00%)
Oct 05, 2022 0.0650 0.0650 0 -0.01(-13.33%)
Oct 04, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Oct 03, 2022 0.0700 0.0750 0.0650 0.0700 232,000 -0.00(-6.67%)
Sep 30, 2022 0.0800 0.0800 0.0750 0.0750 84,000 +0.00(+7.14%)
Sep 27, 2022 0.0700 0.0700 0 -0.00(-6.67%)
Sep 26, 2022 0.0650 0.0750 0.0650 0.0750 152,853 +0.00(+7.14%)
Sep 23, 2022 0.0900 0.0900 0.0700 0.0700 51,958 -0.02(-22.22%)
Sep 22, 2022 0.0850 0.0900 0.0800 0.0900 105,708 +0.00(+0.00%)
Sep 21, 2022 0.0950 0.0950 0.0850 0.0900 63,000 -0.01(-5.26%)
Sep 20, 2022 0.0800 0.0950 0.0750 0.0950 131,000 +0.02(+35.71%)
Sep 19, 2022 0.0800 0.0800 0.0700 0.0700 117,100 -0.00(-6.67%)
Sep 16, 2022 0.0750 0.0750 0.0700 0.0750 81,000 -0.01(-6.25%)
Sep 15, 2022 0.0750 0.0800 0.0750 0.0800 60,000 +0.01(+6.67%)
Sep 14, 2022 0.0700 0.0750 0.0700 0.0750 184,000 +0.00(+7.14%)
Sep 13, 2022 0.0800 0.0900 0.0600 0.0700 582,000 -0.01(-12.50%)
Sep 12, 2022 0.0800 0.0900 0.0800 0.0800 36,000 -0.01(-5.88%)
Sep 09, 2022 0.0900 0.0900 0.0850 0.0850 221,500 -0.00(-5.56%)
Sep 08, 2022 0.0900 0.0900 0.0900 0.0900 60,000 +0.00(+0.00%)
Sep 06, 2022 0.0900 0.0900 0 +0.00(+0.00%)
Sep 02, 2022 0.0900 0 +0.00(+0.00%)
Sep 01, 2022 0.0900 0.0900 0.0850 0.0900 138,000 -0.01(-5.26%)
Aug 31, 2022 0.0850 0.0950 0.0850 0.0950 36,000 +0.01(+18.75%)
Aug 30, 2022 0.0800 0.0800 0.0800 0.0800 2,200 +0.00(+0.00%)
Aug 29, 2022 0.0800 0.0950 0.0800 0.0800 138,055 +0.00(+0.00%)
Aug 26, 2022 0.0700 0.0800 0.0700 0.0800 45,000 +0.01(+23.08%)
Aug 24, 2022 0.0650 0.0650 100 +0.00(+0.00%)
Aug 23, 2022 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Aug 22, 2022 0.0600 0.0650 0.0600 0.0650 13,425 +0.00(+0.00%)
Aug 19, 2022 0.0650 0.0650 0.0650 0.0650 65,000 +0.00(+0.00%)
Aug 18, 2022 0.0600 0.0650 0.0600 0.0650 44,000 +0.01(+8.33%)
Aug 17, 2022 0.0650 0.0650 0.0600 0.0600 165,900 -0.01(-14.29%)
Aug 16, 2022 0.0700 0.0700 0.0700 0.0700 116,098 +0.00(+0.00%)
Aug 15, 2022 0.0650 0.0700 0.0650 0.0700 38,500 +0.00(+0.00%)
Aug 12, 2022 0.0550 0.0750 0.0550 0.0700 145,000 +0.02(+27.27%)
Aug 11, 2022 0.0500 0.0550 0.0450 0.0550 82,200 +0.00(+3.77%)
Aug 10, 2022 0.0600 0.0600 0.0500 0.0530 140,000 +0.00(+6.00%)
Aug 08, 2022 0.0500 0.0500 0 -0.02(-28.57%)
Aug 04, 2022 0.0700 0.0700 100 -0.01(-12.50%)
Aug 03, 2022 0.0800 0.0800 0.0800 0.0800 33,000 +0.01(+14.29%)
Jul 29, 2022 0.0700 20 +0.00(+0.00%)
Jul 28, 2022 0.0700 0.0700 0.0700 0.0700 32,425 +0.00(+0.00%)
Jul 26, 2022 0.0700 0.0700 0 -0.00(-6.67%)
Jul 25, 2022 0.0750 0.0750 0.0750 0.0750 37,499 -0.01(-6.25%)
Jul 21, 2022 0.0800 0.0800 0 -0.01(-5.88%)
Jul 20, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+13.33%)
Jul 19, 2022 0.0800 0.0800 0.0750 0.0750 99,000 -0.01(-6.25%)
Jul 18, 2022 0.1000 0.1000 0.0800 0.0800 241,500 -0.02(-20.00%)
Jul 15, 2022 0.1000 0.1000 0.1000 0.1000 26,500 +0.00(+0.00%)
Jul 14, 2022 0.0900 0.1000 0.0850 0.1000 288,000 +0.01(+5.26%)
Jul 13, 2022 0.0950 0.1000 0.0950 0.0950 132,000 -0.01(-5.00%)
Jul 12, 2022 0.1000 0.1000 0.1000 0.1000 1,500 -0.01(-9.09%)
Jul 11, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+10.00%)
Jul 08, 2022 0.1150 0.1150 0.0950 0.1000 173,500 -0.01(-13.04%)
Jul 07, 2022 0.1000 0.1300 0.1000 0.1150 260,700 +0.04(+43.75%)
Jul 05, 2022 0.0800 0.0800 250 -0.01(-11.11%)
Jul 04, 2022 0.1000 0.1000 0.0850 0.0900 66,550 -0.01(-5.26%)
Jun 30, 2022 0.0950 0 +0.00(+0.00%)
Jun 29, 2022 0.1000 0.1000 0.0950 0.0950 4,000 -0.01(-5.00%)
Jun 28, 2022 0.1050 0.1050 0.1000 0.1000 21,300 -0.01(-9.09%)
Jun 27, 2022 0.1050 0.1100 0.0900 0.1100 92,000 -0.01(-4.35%)
Jun 23, 2022 0.1150 0.1150 0 +0.01(+4.55%)
Jun 22, 2022 0.1400 0.1450 0.1050 0.1100 275,939 -0.04(-29.03%)
Jun 21, 2022 0.1650 0.1700 0.1400 0.1550 87,000 -0.01(-3.13%)
Jun 17, 2022 0.1600 101 +0.04(+33.33%)
Jun 16, 2022 0.1800 0.2650 0.1200 0.1200 347,251 -0.04(-25.00%)
Jun 15, 2022 0.0900 0.1600 0.0900 0.1600 109,000 +0.08(+100.00%)
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.