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: 1:15 PM EDT, Jun 6, 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, 2023 0.0150 0.0150 0.0100 0.0150 105,000 +0.00(+0.00%)
May 29, 2023 0.0150 0.0150 0 +0.00(+0.00%)
May 26, 2023 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
May 25, 2023 0.0150 0.0150 0.0150 0.0150 414,000 +0.00(+0.00%)
May 24, 2023 0.0150 0.0150 0.0150 0.0150 80,000 +0.00(+0.00%)
May 23, 2023 0.0200 0.0200 0.0150 0.0150 2,000 -0.01(-25.00%)
May 19, 2023 0.0200 0 +0.01(+33.33%)
May 17, 2023 0.0150 0.0150 0 +0.00(+0.00%)
May 16, 2023 0.0200 0.0200 0.0150 0.0150 119,700 +0.00(+0.00%)
May 15, 2023 0.0150 0.0150 0.0150 0.0150 10,000 -0.01(-25.00%)
May 12, 2023 0.0200 0.0200 0.0150 0.0200 91,000 +0.01(+33.33%)
May 11, 2023 0.0150 0.0150 0.0150 0.0150 8,000 -0.01(-25.00%)
May 10, 2023 0.0150 0.0200 0.0150 0.0200 54,200 +0.01(+33.33%)
May 09, 2023 0.0150 0.0150 0.0150 0.0150 134,000 -0.01(-25.00%)
May 08, 2023 0.0200 0.0200 0.0200 0.0200 213,000 +0.00(+0.00%)
May 05, 2023 0.0200 0.0200 0.0200 0.0200 388,000 +0.00(+0.00%)
May 04, 2023 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
May 03, 2023 0.0150 0.0200 0.0150 0.0200 253,000 +0.00(+0.00%)
May 02, 2023 0.0200 0.0200 0.0200 0.0200 1,000 +0.01(+33.33%)
May 01, 2023 0.0150 0.0200 0.0150 0.0150 4,900 -0.01(-25.00%)
Apr 28, 2023 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Apr 27, 2023 0.0200 0.0200 0.0200 0.0200 109,000 +0.00(+0.00%)
Apr 26, 2023 0.0200 0.0200 0.0200 0.0200 33,000 +0.01(+33.33%)
Apr 25, 2023 0.0150 0.0150 0.0150 0.0150 77,000 +0.00(+0.00%)
Apr 24, 2023 0.0150 0.0150 0.0150 0.0150 701,000 +0.00(+0.00%)
Apr 19, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Apr 18, 2023 0.0150 0.0150 0.0150 0.0150 2,000 -0.01(-25.00%)
Apr 17, 2023 0.0200 0.0200 0.0200 0.0200 29,000 +0.00(+0.00%)
Apr 14, 2023 0.0200 0.0200 0.0200 0.0200 5,600 +0.00(+0.00%)
Apr 13, 2023 0.0200 0.0200 0.0200 0.0200 50,000 +0.00(+0.00%)
Apr 12, 2023 0.0200 0.0200 0.0200 0.0200 184,000 +0.00(+0.00%)
Apr 11, 2023 0.0250 0.0250 0.0200 0.0200 480,006 +0.00(+0.00%)
Apr 10, 2023 0.0200 0.0200 0.0200 0.0200 85,000 +0.00(+0.00%)
Apr 06, 2023 0.0200 0 -0.01(-20.00%)
Apr 05, 2023 0.0200 0.0250 0.0200 0.0250 1,134,500 +0.01(+25.00%)
Apr 04, 2023 0.0150 0.0250 0.0150 0.0200 2,596,500 +0.01(+100.00%)
Apr 03, 2023 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+0.00%)
Mar 31, 2023 0.0100 0.0100 0.0100 0.0100 107,000 +0.00(+0.00%)
Mar 30, 2023 0.0100 0.0100 0.0100 0.0100 277,000 -0.00(-33.33%)
Mar 27, 2023 0.0150 0.0150 0 +0.00(+50.00%)
Mar 24, 2023 0.0100 0.0100 0.0100 0.0100 230,000 -0.00(-33.33%)
Mar 22, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Mar 21, 2023 0.0150 0.0150 0.0150 0.0150 150,000 +0.00(+0.00%)
Mar 20, 2023 0.0150 0.0150 0.0150 0.0150 275,000 +0.00(+0.00%)
Mar 17, 2023 0.0150 0.0150 0.0150 0.0150 1,013,500 +0.00(+0.00%)
Mar 16, 2023 0.0150 0.0150 0.0150 0.0150 78,000 +0.00(+0.00%)
Mar 15, 2023 0.0200 0.0200 0.0150 0.0150 227,000 -0.01(-25.00%)
Mar 14, 2023 0.0250 0.0250 0.0200 0.0200 176,409 -0.01(-20.00%)
Mar 13, 2023 0.0250 0.0350 0.0250 0.0250 768,500 -0.00(-16.67%)
Mar 10, 2023 0.0200 0.0350 0.0150 0.0300 1,762,000 +0.01(+100.00%)
Mar 06, 2023 0.0150 0.0150 0 +0.00(+0.00%)
Mar 03, 2023 0.0150 0.0150 0.0150 0.0150 176,000 +0.00(+0.00%)
Mar 02, 2023 0.0150 0.0150 0.0150 0.0150 74,000 +0.00(+0.00%)
Mar 01, 2023 0.0150 0.0150 0.0150 0.0150 327,000 +0.00(+0.00%)
Feb 28, 2023 0.0150 0.0150 0.0150 0.0150 101,750 +0.00(+0.00%)
Feb 27, 2023 0.0125 0.0150 0.0125 0.0150 165,000 +0.00(+50.00%)
Feb 24, 2023 0.0100 0.0100 0.0100 0.0100 75,000 -0.00(-33.33%)
Feb 23, 2023 0.0150 0.0150 0.0100 0.0150 1,910,000 +0.00(+0.00%)
Feb 22, 2023 0.0150 0.0150 0.0150 0.0150 262,000 +0.00(+0.00%)
Feb 21, 2023 0.0200 0.0200 0.0150 0.0150 967,375 -0.01(-25.00%)
Feb 17, 2023 0.0200 0 +0.00(+0.00%)
Feb 15, 2023 0.0200 0.0200 20 -0.01(-20.00%)
Feb 14, 2023 0.0200 0.0250 0.0200 0.0250 530,000 +0.00(+0.00%)
Feb 13, 2023 0.0250 0.0250 0.0250 0.0250 72,000 -0.01(-28.57%)
Feb 10, 2023 0.0300 0.0350 0.0250 0.0350 110,428 +0.01(+40.00%)
Feb 09, 2023 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Feb 08, 2023 0.0300 0.0300 0.0300 0.0300 3,650 +0.00(+0.00%)
Feb 07, 2023 0.0300 0.0300 0.0250 0.0300 189,000 +0.00(+0.00%)
Feb 06, 2023 0.0300 0.0450 0.0250 0.0300 392,600 -0.01(-14.29%)
Feb 03, 2023 0.0350 0.0400 0.0350 0.0350 32,000 +0.00(+0.00%)
Feb 02, 2023 0.0400 0.0400 0.0300 0.0350 28,300 -0.00(-12.50%)
Jan 31, 2023 0.0400 0.0400 0 -0.00(-11.11%)
Jan 25, 2023 0.0450 100 +0.00(+12.50%)
Jan 24, 2023 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Jan 23, 2023 0.0500 0.0500 0.0400 0.0450 93,200 -0.01(-10.00%)
Jan 19, 2023 0.0500 0.0500 0 +0.00(+0.00%)
Jan 18, 2023 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 16, 2023 0.0500 0.0500 0 -0.01(-16.67%)
Jan 13, 2023 0.0600 0.0650 0.0500 0.0600 170,000 +0.01(+33.33%)
Jan 12, 2023 0.0400 0.0450 0.0400 0.0450 105,000 +0.00(+12.50%)
Jan 11, 2023 0.0400 0.0400 0.0400 0.0400 209,252 +0.00(+0.00%)
Jan 10, 2023 0.0450 0.0450 0.0100 0.0400 385,804 -0.01(-20.00%)
Jan 09, 2023 0.0500 0.0500 0.0500 0.0500 5,003 -0.00(-9.09%)
Jan 05, 2023 0.0600 0.0550 30,125 -0.00(-8.33%)
Jan 03, 2023 0.0600 0.0600 698 +0.00(+9.09%)
Dec 30, 2022 0.0550 0 +0.00(+10.00%)
Dec 29, 2022 0.0500 0.0500 0.0500 0.0500 2,009 +0.00(+0.00%)
Dec 28, 2022 0.0500 0.0500 0.0500 0.0500 50,091 -0.00(-9.09%)
Dec 23, 2022 0.0550 0 +0.00(+10.00%)
Dec 22, 2022 0.0550 0.0550 0.0500 0.0500 208,000 -0.00(-9.09%)
Dec 21, 2022 0.0600 0.0600 0.0500 0.0550 113,375 +0.00(+10.00%)
Dec 20, 2022 0.0500 0.0800 0.0500 0.0500 331,200 +0.01(+11.11%)
Dec 19, 2022 0.0500 0.0500 0.0450 0.0450 106,500 -0.01(-25.00%)
Dec 16, 2022 0.0600 0.0600 0.0550 0.0600 83,819 +0.00(+0.00%)
Dec 15, 2022 0.0800 0.0800 0.0450 0.0600 210,006 -0.02(-25.00%)
Dec 14, 2022 0.0600 0.0800 0.0600 0.0800 79,600 +0.03(+45.45%)
Dec 12, 2022 0.0550 0.0550 0 +0.00(+10.00%)
Dec 09, 2022 0.0550 0.0550 0.0500 0.0500 16,000 +0.00(+0.00%)
Dec 08, 2022 0.0600 0.0600 0.0500 0.0500 151,000 +0.01(+11.11%)
Dec 06, 2022 0.0450 0.0450 0 -0.01(-10.00%)
Dec 02, 2022 0.0500 108 +0.01(+11.11%)
Dec 01, 2022 0.0450 0.0500 0.0450 0.0450 220,500 +0.00(+0.00%)
Nov 30, 2022 0.0600 0.0600 0.0450 0.0450 175,000 -0.02(-30.77%)
Nov 29, 2022 0.0600 0.0650 0.0550 0.0650 53,690 +0.01(+18.18%)
Nov 25, 2022 0.0550 0 -0.00(-8.33%)
Nov 24, 2022 0.0600 0.0600 0.0500 0.0600 28,500 +0.00(+0.00%)
Nov 23, 2022 0.0600 0.0600 0.0600 0.0600 4,002 +0.00(+0.00%)
Nov 22, 2022 0.0600 0.0650 0.0600 0.0600 65,850 -0.01(-7.69%)
Nov 18, 2022 0.0650 0 +0.00(+0.00%)
Nov 17, 2022 0.0600 0.0650 0.0600 0.0650 4,000 +0.01(+8.33%)
Nov 16, 2022 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Nov 15, 2022 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Nov 14, 2022 0.0700 0.0700 0.0650 0.0650 41,157 -0.01(-7.14%)
Nov 11, 2022 0.0800 0.0800 0.0700 0.0700 89,600 -0.02(-22.22%)
Nov 10, 2022 0.0800 0.0900 0.0750 0.0900 153,484 +0.00(+5.88%)
Nov 09, 2022 0.0850 0.0850 0.0850 0.0850 5,530 -0.00(-5.56%)
Nov 08, 2022 0.0900 0.0900 0.0900 0.0900 1,111 +0.00(+0.00%)
Nov 04, 2022 0.0900 0 +0.00(+5.88%)
Nov 03, 2022 0.0850 0.0850 0.0800 0.0850 6,000 +0.00(+0.00%)
Nov 02, 2022 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Nov 01, 2022 0.0650 0.0900 0.0600 0.0900 144,500 +0.02(+28.57%)
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.