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

G2 Energy Corp (OP: GTGEF )

N/A UNCHANGED
Last Price Updated: 3:44 PM EST, Jan 25, 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 (%)
Apr 28, 2021 0.1312 0.1312 0.1312 0 +0.00(+0.00%)
Apr 27, 2021 0.0755 0.1312 0.0755 0.1312 375 +0.01(+5.21%)
Apr 26, 2021 0.0745 0.1247 0.0745 0.1247 400 -0.02(-15.91%)
Apr 20, 2021 0.1483 0.1483 0.1483 0 +0.00(+0.00%)
Apr 16, 2021 0.1483 0.1483 0.1483 0 -0.02(-10.07%)
Apr 15, 2021 0.1649 0.1649 0.1649 0.1649 500 +0.03(+22.24%)
Apr 14, 2021 0.1349 0.1349 0.1349 0.1349 500 +0.00(+0.90%)
Apr 09, 2021 0.1337 0.1337 0.1337 0 +0.02(+13.88%)
Mar 31, 2021 0.1174 0.1174 0.1174 0 -0.05(-29.49%)
Mar 30, 2021 0.1665 0.1665 0.1665 4 +0.00(+0.00%)
Mar 29, 2021 0.1627 0.1665 0.1627 0.1665 1,700 -0.00(-0.12%)
Mar 26, 2021 0.1667 0.1667 0.1667 0.1667 500 +0.06(+59.37%)
Mar 19, 2021 0.1046 0.1046 0.1046 0 -0.05(-33.55%)
Mar 18, 2021 0.1574 0.1574 0.1574 0.1574 250 -0.00(-1.81%)
Mar 17, 2021 0.1602 0.1603 0.1602 0.1603 2,500 -0.02(-8.61%)
Mar 16, 2021 0.1754 0.1754 0.1754 5 +0.00(+0.00%)
Mar 15, 2021 0.1823 0.1823 0.1754 0.1754 4,505 +0.03(+17.40%)
Mar 11, 2021 0.1494 0.1494 0.1494 0 +0.00(+0.00%)
Mar 09, 2021 0.1494 0.1494 0.1494 0 +0.01(+9.05%)
Mar 08, 2021 0.1370 0.1370 0.1370 0.1370 501 -0.04(-24.10%)
Mar 05, 2021 0.1420 0.1805 0.1380 0.1805 1,800 +0.01(+7.95%)
Mar 03, 2021 0.1672 0.1672 0.1672 0 +0.03(+23.58%)
Mar 02, 2021 0.1353 0.1353 0.1353 10 +0.00(+0.00%)
Mar 01, 2021 0.1353 0.1353 0.1353 0.1353 143 -0.00(-3.36%)
Feb 26, 2021 0.1400 0.1400 0.1400 0.1400 3,500 +0.00(+0.00%)
Feb 24, 2021 0.1400 0.1400 0.1400 0 -0.00(-1.96%)
Feb 23, 2021 0.1817 0.1817 0.1428 0.1428 10,022 -0.00(-1.72%)
Feb 22, 2021 0.1453 0.1453 0.1453 0.1453 138 -0.02(-11.40%)
Feb 19, 2021 0.1640 0.1640 0.1640 20 +0.00(+0.00%)
Feb 18, 2021 0.1649 0.1649 0.1640 0.1640 1,095 -0.06(-28.20%)
Feb 17, 2021 0.2284 0.2284 0.2284 0.2284 202 +0.00(+1.69%)
Feb 16, 2021 0.2246 0.2246 0.2246 0.2246 185 +0.00(+1.45%)
Feb 12, 2021 0.8150 0.8150 0.2214 0.2214 400 +0.21(+1714.75%)
Dec 31, 2020 0.0122 0.0122 0.0122 0 +0.00(+22.00%)
Dec 30, 2020 0.0076 0.0123 0.0076 0.0100 143,500 -0.00(-3.85%)
Dec 29, 2020 0.0080 0.0123 0.0080 0.0104 56,758 -0.00(-16.13%)
Dec 28, 2020 0.0100 0.0125 0.0100 0.0124 12,880 +0.00(+55.00%)
Dec 24, 2020 0.0117 0.0125 0.0080 0.0080 14,900 -0.00(-10.11%)
Dec 22, 2020 0.0089 0.0089 0.0089 0 +0.00(+20.27%)
Dec 21, 2020 0.0098 0.0098 0.0074 0.0074 44,025 -0.00(-17.78%)
Dec 18, 2020 0.0090 0.0090 0.0090 0.0090 600,000 +0.00(+0.00%)
Dec 17, 2020 0.0090 0.0090 0.0090 5 +0.00(+0.00%)
Dec 16, 2020 0.0090 0.0090 0.0090 0.0090 20,000 +0.00(+2.27%)
Dec 15, 2020 0.0125 0.0125 0.0088 0.0088 39,000 -0.00(-29.60%)
Dec 14, 2020 0.0125 0.0125 0.0125 0.0125 600 +0.00(+43.68%)
Dec 10, 2020 0.0087 0.0087 0.0087 0 -0.00(-12.12%)
Dec 09, 2020 0.0118 0.0118 0.0078 0.0099 1,686,050 -0.00(-23.26%)
Dec 08, 2020 0.0070 0.0129 0.0070 0.0129 7,800 +0.01(+115.00%)
Dec 03, 2020 0.0060 0.0060 0.0060 0 -0.00(-1.64%)
Dec 02, 2020 0.0140 0.0140 0.0061 0.0061 28,705 -0.01(-53.08%)
Dec 01, 2020 0.0103 0.0130 0.0103 0.0130 43,100 +0.00(+27.45%)
Nov 25, 2020 0.0102 0.0102 0.0102 0 +0.00(+45.71%)
Nov 23, 2020 0.0070 0.0070 0.0070 0 -0.00(-7.89%)
Nov 19, 2020 0.0076 0.0076 0.0076 0 +0.00(+18.75%)
Nov 18, 2020 0.0064 0.0064 0.0064 0.0064 510 -0.00(-20.00%)
Nov 17, 2020 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+0.00%)
Nov 16, 2020 0.0130 0.0130 0.0076 0.0080 27,100 +0.00(+11.11%)
Nov 10, 2020 0.0072 0.0072 0.0072 0 +0.00(+1.41%)
Nov 09, 2020 0.0071 0.0071 0.0071 4 +0.00(+0.00%)
Nov 05, 2020 0.0071 0.0071 0.0071 0 -0.00(-27.55%)
Nov 04, 2020 0.0099 0.0099 0.0098 0.0098 11,500 -0.00(-1.01%)
Nov 03, 2020 0.0099 0.0099 0.0099 0.0099 10,037 -0.00(-1.00%)
Nov 02, 2020 0.0070 0.0100 0.0070 0.0100 20,100 +0.00(+53.85%)
Oct 30, 2020 0.0073 0.0099 0.0065 0.0065 5,600 -0.00(-35.00%)
Oct 29, 2020 0.0100 0.0100 0.0077 0.0100 7,662 +0.00(+92.31%)
Oct 28, 2020 0.0087 0.0087 0.0052 0.0052 6,347 -0.00(-29.73%)
Oct 23, 2020 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Oct 22, 2020 0.0084 0.0084 0.0074 0.0074 615 +0.00(+0.00%)
Oct 21, 2020 0.0070 0.0076 0.0051 0.0074 76,300 -0.00(-2.63%)
Oct 20, 2020 0.0070 0.0100 0.0070 0.0076 19,400 +0.00(+2.70%)
Oct 19, 2020 0.0096 0.0100 0.0066 0.0074 173,625 -0.00(-26.00%)
Oct 16, 2020 0.0126 0.0130 0.0096 0.0100 34,600 -0.00(-21.26%)
Oct 15, 2020 0.0163 0.0163 0.0077 0.0127 15,768 -0.00(-0.78%)
Oct 14, 2020 0.0128 0.0128 0.0128 0.0128 20,019 -0.00(-21.95%)
Oct 13, 2020 0.0071 0.0164 0.0071 0.0164 4,950 +0.01(+134.29%)
Oct 12, 2020 0.0130 0.0250 0.0070 0.0070 5,566 -0.00(-35.78%)
Oct 09, 2020 0.0115 0.0127 0.0066 0.0109 57,400 -0.00(-5.22%)
Oct 08, 2020 0.0127 0.0127 0.0115 0.0115 37,400 +0.00(+0.00%)
Oct 07, 2020 0.0115 0.0139 0.0115 0.0115 62,321 -0.00(-5.74%)
Oct 06, 2020 0.0128 0.0128 0.0115 0.0122 33,234 +0.00(+6.09%)
Oct 05, 2020 0.0115 0.0126 0.0115 0.0115 72,760 +0.00(+0.00%)
Oct 02, 2020 0.0170 0.0170 0.0106 0.0115 21,800 +0.00(+0.00%)
Oct 01, 2020 0.0160 0.0160 0.0115 0.0115 250,000 -0.00(-25.81%)
Sep 30, 2020 0.0200 0.0200 0.0124 0.0155 96,641 -0.00(-6.63%)
Sep 29, 2020 0.0184 0.0200 0.0124 0.0166 247,589 -0.01(-24.55%)
Sep 28, 2020 0.0319 0.0550 0.0220 0.0220 144,025 -0.02(-51.33%)
Sep 24, 2020 0.0452 0.0452 0.0452 0 -0.01(-13.90%)
Sep 23, 2020 0.0525 0.0525 0.0525 2 +0.00(+0.00%)
Sep 22, 2020 0.0525 0.0525 0.0525 0.0525 316 -0.00(-4.37%)
Sep 18, 2020 0.0549 0.0549 0.0549 0 +0.02(+46.01%)
Sep 17, 2020 0.0550 0.0550 0.0376 0.0376 200 -0.02(-31.64%)
Sep 16, 2020 0.0550 0.0550 0.0550 0.0550 200 +0.00(+0.00%)
Sep 11, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 10, 2020 0.0300 0.0550 0.0300 0.0550 1,225 +0.00(+0.00%)
Sep 09, 2020 0.0550 0.0550 0.0550 0.0550 2,047 +0.03(+173.63%)
Sep 08, 2020 0.0425 0.0550 0.0201 0.0201 10,000 -0.02(-49.75%)
Sep 04, 2020 0.0550 0.0550 0.0376 0.0400 11,900 -0.01(-27.27%)
Sep 03, 2020 0.0550 0.0550 0.0550 50 +0.00(+0.00%)
Sep 02, 2020 0.0550 0.0550 0.0550 1 +0.00(+0.00%)
Sep 01, 2020 0.0310 0.0550 0.0310 0.0550 77,910 +0.01(+30.33%)
Aug 31, 2020 0.0500 0.0500 0.0422 0.0422 450 +0.01(+36.13%)
Aug 28, 2020 0.0405 0.0500 0.0310 0.0310 5,300 -0.02(-43.53%)
Aug 27, 2020 0.0550 0.0550 0.0310 0.0549 21,696 -0.00(-0.18%)
Aug 26, 2020 0.0330 0.0550 0.0330 0.0550 8,068 +0.02(+61.76%)
Aug 25, 2020 0.0340 0.0340 0.0340 0.0340 1,664 -0.02(-38.18%)
Aug 24, 2020 0.0550 0.0550 0.0390 0.0550 20,155 +0.00(+0.00%)
Aug 21, 2020 0.0500 0.0550 0.0150 0.0550 44,600 +0.04(+323.08%)
Aug 20, 2020 0.0130 0.0130 0.0130 0.0130 100 -0.03(-67.50%)
Aug 19, 2020 0.0400 0.0400 0.0400 0.0400 21,180 +0.01(+32.89%)
Aug 18, 2020 0.0301 0.0301 0.0301 0.0301 3,000 -0.01(-24.75%)
Aug 17, 2020 0.0400 0.0400 0.0400 0.0400 114 +0.00(+0.25%)
Aug 14, 2020 0.0399 0.0399 0.0399 0.0399 5,000 +0.02(+98.51%)
Aug 13, 2020 0.0200 0.0201 0.0200 0.0201 5,483 +0.00(+0.50%)
Aug 12, 2020 0.0200 0.0200 0.0200 0.0200 2,150 -0.03(-63.57%)
Aug 11, 2020 0.0549 0.0549 0.0549 0.0549 1,000 -0.00(-0.18%)
Aug 10, 2020 0.0550 0.0550 0.0550 0.0550 5,800 +0.00(+0.00%)
Aug 07, 2020 0.0550 0.0550 0.0549 0.0550 5,100 +0.02(+46.67%)
Aug 06, 2020 0.0375 0.0375 0.0375 0.0375 4,333 +0.00(+0.00%)
Aug 05, 2020 0.0550 0.0550 0.0375 0.0375 3,000 +0.00(+0.00%)
Aug 04, 2020 0.0200 0.0375 0.0200 0.0375 11,260 -0.01(-25.00%)
Aug 03, 2020 0.0500 0.0540 0.0500 0.0500 33,102 +0.01(+11.11%)
Jul 31, 2020 0.0201 0.0450 0.0200 0.0450 4,300 +0.00(+0.22%)
Jul 30, 2020 0.0450 0.0450 0.0449 0.0449 13,350 +0.00(+4.42%)
Jul 27, 2020 0.0430 0.0430 0.0430 0 -0.00(-4.23%)
Jul 24, 2020 0.0375 0.0449 0.0300 0.0449 39,500 +0.00(+12.25%)
Jul 23, 2020 0.0479 0.0479 0.0400 0.0400 8,802 +0.03(+166.67%)
Jul 22, 2020 0.0150 0.0150 0.0150 0.0150 5,000 -0.02(-52.38%)
Jul 20, 2020 0.0315 0.0315 0.0315 0 -0.02(-37.00%)
Jul 17, 2020 0.0520 0.0520 0.0499 0.0500 3,200 -0.00(-7.41%)
Jul 16, 2020 0.0540 0.0540 0.0540 0.0540 500 -0.00(-1.82%)
Jul 15, 2020 0.0122 0.0550 0.0122 0.0550 650 +0.03(+150.00%)
Jul 14, 2020 0.0220 0.0220 0.0220 0.0220 45,000 -0.00(-14.73%)
Jul 13, 2020 0.0295 0.0295 0.0258 0.0258 12,650 +0.00(+17.27%)
Jul 10, 2020 0.0550 0.0550 0.0220 0.0220 18,400 -0.01(-31.25%)
Jul 09, 2020 0.0325 0.0325 0.0320 0.0320 7,900 -0.00(-1.23%)
Jul 08, 2020 0.0324 0.0324 0.0324 0.0324 1,100 -0.00(-0.31%)
Jul 07, 2020 0.0221 0.0325 0.0221 0.0325 11,000 +0.00(+1.25%)
Jul 06, 2020 0.0400 0.0400 0.0321 0.0321 10,183 -0.01(-24.47%)
Jul 01, 2020 0.0425 0.0425 0.0425 0 -0.01(-13.62%)
Jun 30, 2020 0.0409 0.0492 0.0407 0.0492 11,125 +0.01(+40.57%)
Jun 29, 2020 0.0122 0.0350 0.0121 0.0350 245,684 +0.00(+14.01%)
Jun 26, 2020 0.0492 0.0492 0.0307 0.0307 1,200 +0.02(+153.72%)
Jun 25, 2020 0.0492 0.0492 0.0113 0.0121 5,300 -0.04(-75.41%)
Jun 24, 2020 0.0492 0.0492 0.0492 50 +0.00(+0.00%)
Jun 23, 2020 0.0492 0.0550 0.0113 0.0492 22,000 -0.00(-1.60%)
Jun 22, 2020 0.0500 0.0500 0.0500 0.0500 3,070 +0.02(+62.87%)
Jun 17, 2020 0.0307 0.0307 0.0307 0 +0.02(+171.68%)
Jun 16, 2020 0.0113 0.0113 0.0113 0.0113 1,000 +0.00(+0.89%)
Jun 15, 2020 0.0500 0.0500 0.0112 0.0112 28,206 -0.04(-77.56%)
Jun 11, 2020 0.0499 0.0499 0.0499 0 -0.00(-0.20%)
Jun 10, 2020 0.0500 0.0500 0.0499 0.0500 6,644 -0.00(-9.09%)
Jun 09, 2020 0.0550 0.0550 0.0550 0.0550 1,040 +0.00(+4.76%)
Jun 08, 2020 0.0550 0.0550 0.0401 0.0525 24,850 +0.01(+40.00%)
Jun 04, 2020 0.0375 0.0375 0.0375 0 -0.02(-31.82%)
Jun 02, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 01, 2020 0.0550 0.0550 0.0550 0.0550 16,958 +0.00(+10.00%)
May 28, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.20%)
May 27, 2020 0.0550 0.0550 0.0499 0.0499 2,656 +0.01(+42.57%)
May 26, 2020 0.0499 0.0500 0.0300 0.0350 25,545 +0.02(+246.53%)
May 18, 2020 0.0101 0.0101 0.0101 0 -0.03(-74.69%)
May 15, 2020 0.0101 0.0550 0.0101 0.0399 7,500 +0.01(+33.00%)
May 14, 2020 0.0550 0.0550 0.0300 0.0300 11,450 +0.02(+194.12%)
May 13, 2020 0.0102 0.0102 0.0102 0.0102 1,450 -0.02(-67.41%)
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.