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 (%)
Feb 26, 2021 0.1700 0.2100 0.1700 0.2000 24,400 +0.01(+5.26%)
Feb 25, 2021 0.1900 0.1900 0.1900 0.1900 20,000 -0.02(-9.52%)
Feb 24, 2021 0.1700 0.2100 0.1400 0.2100 32,500 -0.01(-4.55%)
Feb 23, 2021 0.2050 0.2200 0.1800 0.2200 35,650 +0.00(+0.00%)
Feb 22, 2021 0.2200 0.2200 0.2050 0.2200 4,610 +0.00(+0.00%)
Feb 19, 2021 0.2050 0.2250 0.2050 0.2200 40,300 +0.01(+4.76%)
Feb 18, 2021 0.2650 0.2650 0.2000 0.2100 130,790 -0.02(-8.70%)
Feb 17, 2021 0.3100 0.3100 0.2300 0.2300 26,584 -0.08(-25.81%)
Feb 16, 2021 0.2950 0.3100 0.2800 0.3100 20,295 +0.01(+3.33%)
Feb 12, 2021 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Feb 11, 2021 0.2700 0.2850 0.2700 0.2850 13,430 -0.01(-1.72%)
Feb 10, 2021 0.2900 0.3000 0.2700 0.2900 24,146 +0.01(+1.75%)
Feb 09, 2021 0.2550 0.2900 0.2500 0.2850 49,580 +0.00(+0.00%)
Feb 08, 2021 0.2250 0.3200 0.2250 0.2850 236,186 +0.09(+46.15%)
Feb 05, 2021 0.1900 0.1950 0.1800 0.1950 40,000 +0.01(+2.63%)
Feb 04, 2021 0.2100 0.2100 0.1900 0.1900 9,000 -0.02(-11.63%)
Feb 03, 2021 0.1800 0.2150 0.1800 0.2150 53,548 +0.03(+16.22%)
Feb 02, 2021 0.1850 0.1850 0.1850 0.1850 1 +0.00(+0.00%)
Feb 01, 2021 0.1800 0.1850 0.1800 0.1850 4,234 +0.01(+2.78%)
Jan 29, 2021 0.1800 0.1800 0.1500 0.1800 14,400 -0.01(-5.26%)
Jan 28, 2021 0.1900 0.1900 0.1900 0.1900 5,044 -0.01(-2.56%)
Jan 27, 2021 0.1650 0.1950 0.1600 0.1950 19,500 -0.01(-2.50%)
Jan 26, 2021 0.2100 0.2100 0.2000 0.2000 8,788 -0.02(-9.09%)
Jan 25, 2021 0.1950 0.2350 0.1950 0.2200 42,419 +0.05(+33.33%)
Jan 21, 2021 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jan 20, 2021 0.1600 0.1700 0.1600 0.1650 29,800 +0.00(+0.00%)
Jan 19, 2021 0.1650 0.1650 0.1650 0.1650 503 -0.01(-2.94%)
Jan 18, 2021 0.1950 0.2000 0.1700 0.1700 5,750 +0.01(+3.03%)
Jan 15, 2021 0.1850 0.1850 0.1650 0.1650 40,600 -0.02(-10.81%)
Jan 14, 2021 0.1900 0.1900 0.1850 0.1850 12,083 +0.00(+0.00%)
Jan 13, 2021 0.1900 0.1900 0.1850 0.1850 2,700 +0.01(+2.78%)
Jan 12, 2021 0.1800 0.1900 0.1800 0.1800 6,600 +0.01(+9.09%)
Jan 11, 2021 0.1700 0.1700 0.1600 0.1650 49,768 -0.02(-10.81%)
Jan 08, 2021 0.1900 0.1900 0.1850 0.1850 23,600 +0.00(+0.00%)
Jan 07, 2021 0.1850 0.2350 0.1850 0.1850 82,704 -0.01(-2.63%)
Jan 06, 2021 0.2000 0.2300 0.1600 0.1900 151,386 +0.05(+35.71%)
Jan 05, 2021 0.1400 0.1400 0.1400 0.1400 7,699 +0.14(+2700.00%)
Jan 04, 2021 0.0050 0.0050 0.0050 99 +0.00(+0.00%)
Dec 31, 2020 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 30, 2020 0.0100 0.0100 0.0050 0.0050 98,095 +0.00(+0.00%)
Dec 29, 2020 0.0050 0.0050 0.0050 0.0050 38,000 -0.01(-50.00%)
Dec 24, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 23, 2020 0.0100 0.0100 0.0050 0.0100 58,000 +0.00(+0.00%)
Dec 22, 2020 0.0100 0.0100 0.0100 0.0100 8,000 +0.00(+0.00%)
Dec 21, 2020 0.0100 0.0100 0.0050 0.0100 380,000 +0.00(+0.00%)
Dec 18, 2020 0.0100 0.0100 0.0100 0.0100 2,608,400 +0.01(+100.00%)
Dec 17, 2020 0.0100 0.0100 0.0050 0.0050 101,000 -0.01(-50.00%)
Dec 16, 2020 0.0100 0.0100 0.0100 0.0100 300,000 +0.00(+0.00%)
Dec 15, 2020 0.0100 0.0100 0.0100 0.0100 2,809,000 +0.00(+0.00%)
Dec 14, 2020 0.0150 0.0150 0.0100 0.0100 80,745 -0.00(-33.33%)
Dec 11, 2020 0.0150 0.0150 0.0100 0.0150 362,200 +0.00(+0.00%)
Dec 10, 2020 0.0150 0.0150 0.0100 0.0150 3,009,476 +0.00(+50.00%)
Dec 09, 2020 0.0100 0.0150 0.0050 0.0100 3,090,670 +0.00(+0.00%)
Dec 08, 2020 0.0100 0.0100 0.0100 0.0100 10,520 +0.00(+0.00%)
Dec 07, 2020 0.0050 0.0100 0.0050 0.0100 114,000 +0.00(+0.00%)
Dec 04, 2020 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Dec 03, 2020 0.0100 0.0100 0.0050 0.0100 45,070 +0.00(+0.00%)
Dec 02, 2020 0.0100 0.0100 0.0100 0.0100 15,000 +0.01(+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.