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 (%)
Dec 31, 2018 0.0482 0.0483 0.0468 0.0483 5,600 +0.00(+5.00%)
Dec 28, 2018 0.0460 0.0460 0.0460 0.0460 2,500 +0.00(+5.99%)
Dec 21, 2018 0.0434 0.0434 0.0434 0 -0.01(-14.57%)
Dec 20, 2018 0.0414 0.0508 0.0414 0.0508 22,959 +0.02(+44.32%)
Dec 19, 2018 0.0352 0.0352 0.0352 0.0352 685 -0.00(-6.88%)
Dec 18, 2018 0.0380 0.0440 0.0378 0.0378 2,361 -0.00(-3.08%)
Dec 13, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Dec 12, 2018 0.0390 0.0390 0.0390 0.0390 1,000 -0.01(-15.22%)
Dec 10, 2018 0.0460 0.0460 0.0460 0 +0.00(+0.88%)
Dec 04, 2018 0.0456 0.0456 0.0456 0 -0.00(-2.15%)
Dec 03, 2018 0.0322 0.0466 0.0322 0.0466 39,800 +0.00(+0.65%)
Nov 30, 2018 0.0463 0.0463 0.0463 0.0463 1,000 -0.01(-15.82%)
Nov 29, 2018 0.0540 0.0550 0.0540 0.0550 30,600 +0.01(+10.89%)
Nov 28, 2018 0.0500 0.0500 0.0438 0.0496 45,000 -0.00(-0.80%)
Nov 27, 2018 0.0515 0.0515 0.0500 0.0500 1,301 -0.00(-7.24%)
Nov 21, 2018 0.0539 0.0539 0.0539 0 -0.01(-15.12%)
Nov 16, 2018 0.0635 0.0635 0.0635 0 +0.01(+14.41%)
Nov 14, 2018 0.0555 0.0555 0.0555 0 -0.00(-3.31%)
Nov 13, 2018 0.0574 0.0574 0.0574 0.0574 1,329 +0.00(+4.36%)
Nov 12, 2018 0.0550 0.0550 0.0550 5 +0.00(+0.00%)
Nov 09, 2018 0.0656 0.0656 0.0550 0.0550 2,600 -0.01(-18.76%)
Nov 08, 2018 0.0677 0.0677 0.0677 0.0677 24,000 +0.01(+25.84%)
Nov 07, 2018 0.0524 0.0538 0.0524 0.0538 1,100 -0.01(-18.61%)
Nov 05, 2018 0.0661 0.0661 0.0661 0 +0.01(+9.80%)
Nov 02, 2018 0.0630 0.0630 0.0602 0.0602 20,100 -0.02(-22.82%)
Oct 29, 2018 0.0780 0.0780 0.0780 0 +0.00(+5.12%)
Oct 25, 2018 0.0742 0.0742 0.0742 0 -0.00(-0.13%)
Oct 24, 2018 0.0743 0.0743 0.0743 0.0743 400 -0.01(-7.12%)
Oct 23, 2018 0.0800 0.0800 0.0800 0.0800 10,480 -0.01(-6.98%)
Oct 22, 2018 0.0730 0.0891 0.0730 0.0860 31,555 +0.00(+0.00%)
Oct 19, 2018 0.0900 0.0900 0.0860 0.0860 39,500 +0.00(+3.61%)
Oct 17, 2018 0.0830 0.0830 0.0830 0 -0.00(-5.68%)
Oct 16, 2018 0.0880 0.0880 0.0880 0.0880 1,000 +0.01(+9.05%)
Oct 15, 2018 0.0807 0.0807 0.0807 0.0807 500 +0.00(+2.28%)
Oct 10, 2018 0.0789 0.0789 0.0789 0 -0.01(-10.14%)
Oct 09, 2018 0.0878 0.0878 0.0878 0.0878 5,000 +0.01(+17.07%)
Oct 08, 2018 0.0750 0.0750 0.0750 0.0750 200 -0.01(-6.37%)
Oct 05, 2018 0.0900 0.0900 0.0801 0.0801 19,000 -0.00(-5.88%)
Oct 04, 2018 0.0780 0.0860 0.0780 0.0851 6,595 +0.00(+1.19%)
Oct 01, 2018 0.0841 0.0841 0.0841 0 -0.00(-0.83%)
Sep 27, 2018 0.0848 0.0848 0.0848 0 -0.01(-7.52%)
Sep 26, 2018 0.0886 0.0930 0.0886 0.0917 800 -0.00(-1.71%)
Sep 25, 2018 0.0933 0.0933 0.0933 100 +0.00(+0.00%)
Sep 20, 2018 0.0933 0.0933 0.0933 0 +0.00(+0.00%)
Sep 19, 2018 0.0933 0.0933 0.0933 0.0933 550 -0.01(-6.70%)
Sep 18, 2018 0.0898 0.1000 0.0893 0.1000 14,650 +0.01(+8.58%)
Sep 17, 2018 0.0921 0.0921 0.0921 0.0921 1,000 -0.00(-2.75%)
Sep 14, 2018 0.0947 0.0947 0.0947 0.0947 10,000 +0.00(+2.49%)
Sep 13, 2018 0.0924 0.0924 0.0924 0.0924 4,100 +0.00(+2.67%)
Sep 12, 2018 0.0900 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Sep 10, 2018 0.0900 0.0900 0.0900 0 -0.00(-2.07%)
Sep 07, 2018 0.0740 0.0947 0.0740 0.0919 14,700 -0.00(-1.18%)
Sep 06, 2018 0.0740 0.0930 0.0740 0.0930 2,500 +0.02(+25.68%)
Sep 05, 2018 0.0740 0.0771 0.0740 0.0740 5,290 -0.01(-6.92%)
Aug 31, 2018 0.0795 0.0795 0.0795 0 +0.00(+0.00%)
Aug 30, 2018 0.0795 0.0795 0.0795 0.0795 5,065 -0.00(-0.63%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 800 +0.00(+0.00%)
Aug 28, 2018 0.0800 0.0800 0.0800 0.0800 4,072 -0.01(-8.15%)
Aug 24, 2018 0.0871 0.0871 0.0871 0 -0.00(-3.22%)
Aug 23, 2018 0.0830 0.0900 0.0830 0.0900 41,200 +0.01(+10.29%)
Aug 22, 2018 0.0854 0.0854 0.0816 0.0816 20,344 -0.01(-6.74%)
Aug 21, 2018 0.0800 0.0875 0.0800 0.0875 750 +0.00(+5.42%)
Aug 20, 2018 0.0802 0.0830 0.0802 0.0830 2,000 -0.01(-7.57%)
Aug 17, 2018 0.0909 0.0909 0.0898 0.0898 1,500 +0.01(+10.18%)
Aug 15, 2018 0.0815 0.0815 0.0815 0 +0.00(+4.35%)
Aug 14, 2018 0.0781 0.0781 0.0781 0.0781 200 +0.00(+0.13%)
Aug 13, 2018 0.0906 0.0906 0.0780 0.0780 10,200 -0.01(-7.14%)
Aug 10, 2018 0.0840 0.0840 0.0840 0.0840 800 -0.00(-0.59%)
Aug 09, 2018 0.0845 0.0845 0.0845 0.0845 500 +0.01(+8.33%)
Aug 08, 2018 0.0812 0.0986 0.0780 0.0780 2,400 -0.01(-13.91%)
Aug 07, 2018 0.0883 0.0906 0.0883 0.0906 2,000 +0.02(+20.00%)
Aug 03, 2018 0.0755 0.0755 0.0755 0 +0.00(+0.27%)
Aug 02, 2018 0.0753 0.0753 0.0753 0.0753 1,000 -0.01(-13.65%)
Aug 01, 2018 0.0952 0.0952 0.0872 0.0872 4,059 +0.00(+0.11%)
Jul 31, 2018 0.0871 0.0871 0.0871 0.0871 100 -0.02(-20.82%)
Jul 30, 2018 0.0500 0.1100 0.0500 0.1100 42,755 +0.00(+0.00%)
Jul 27, 2018 0.1040 0.1100 0.0784 0.1100 14,000 +0.00(+0.00%)
Jul 26, 2018 0.1050 0.1100 0.0828 0.1100 6,050 +0.00(+0.00%)
Jul 25, 2018 0.0890 0.1100 0.0788 0.1100 19,637 +0.01(+4.76%)
Jul 24, 2018 0.1050 0.1050 0.1050 0.1050 1,000 +0.02(+18.64%)
Jul 23, 2018 0.0885 0.0885 0.0885 0.0885 2,000 -0.01(-11.50%)
Jul 20, 2018 0.1050 0.1080 0.0950 0.1000 3,500 +0.00(+4.71%)
Jul 19, 2018 0.0973 0.1080 0.0955 0.0955 3,150 +0.00(+0.62%)
Jul 18, 2018 0.0500 0.1080 0.0500 0.0949 20,185 +0.01(+10.36%)
Jul 17, 2018 0.0860 0.0860 0.0860 0.0860 100 -0.01(-12.42%)
Jul 16, 2018 0.0500 0.1003 0.0500 0.0982 31,500 -0.00(-3.44%)
Jul 13, 2018 0.0874 0.1098 0.0874 0.1017 3,852 +0.02(+17.57%)
Jul 12, 2018 0.0903 0.0903 0.0865 0.0865 2,500 -0.01(-12.18%)
Jul 10, 2018 0.0985 0.0985 0.0985 0 -0.00(-4.38%)
Jul 09, 2018 0.1177 0.1177 0.0829 0.1030 1,500 +0.01(+12.46%)
Jul 06, 2018 0.0906 0.0979 0.0788 0.0916 3,700 -0.01(-6.91%)
Jul 05, 2018 0.1300 0.1300 0.0984 0.0984 11,500 -0.02(-16.79%)
Jul 03, 2018 0.1183 0.1183 0.1183 0 -0.01(-8.33%)
Jul 02, 2018 0.0669 0.1290 0.0600 0.1290 37,891 +0.01(+6.51%)
Jun 29, 2018 0.1260 0.1260 0.0844 0.1211 5,811 +0.00(+0.01%)
Jun 28, 2018 0.1225 0.1225 0.0826 0.1211 21,600 +0.00(+0.92%)
Jun 27, 2018 0.1092 0.1975 0.0500 0.1200 39,414 +0.02(+23.84%)
Jun 26, 2018 0.0977 0.0977 0.0969 0.0969 800 +0.02(+19.04%)
Jun 25, 2018 0.0970 0.1150 0.0814 0.0814 13,000 -0.02(-17.53%)
Jun 22, 2018 0.0987 0.0987 0.0987 0.0987 1,000 -0.01(-9.37%)
Jun 21, 2018 0.0931 0.1089 0.0836 0.1089 6,820 +0.01(+8.04%)
Jun 20, 2018 0.1008 0.1008 0.1008 0.1008 1,000 +0.01(+6.11%)
Jun 19, 2018 0.1112 0.1112 0.0950 0.0950 2,000 -0.02(-15.56%)
Jun 18, 2018 0.0953 0.1125 0.0953 0.1125 1,400 +0.01(+11.19%)
Jun 15, 2018 0.1000 0.1012 0.1000 0.1012 6,000 -0.01(-8.02%)
Jun 14, 2018 0.1153 0.1162 0.1021 0.1100 2,700 +0.00(+0.92%)
Jun 13, 2018 0.1006 0.1094 0.1006 0.1090 30,040 +0.05(+73.02%)
Jun 12, 2018 0.0334 0.1174 0.0334 0.0630 32,458 -0.04(-39.89%)
Jun 11, 2018 0.1048 0.1048 0.1048 0.1048 1,000 +0.01(+16.06%)
Jun 08, 2018 0.0876 0.0903 0.0876 0.0903 11,700 -0.01(-14.00%)
Jun 07, 2018 0.0824 0.1098 0.0824 0.1050 22,118 -0.01(-4.98%)
Jun 06, 2018 0.1105 0.1105 0.1105 0.1105 180 +0.00(+0.45%)
Jun 05, 2018 0.0510 0.1100 0.0510 0.1100 24,087 +0.00(+3.48%)
Jun 04, 2018 0.1131 0.1131 0.1063 0.1063 350 -0.01(-5.60%)
Jun 01, 2018 0.1126 0.1126 0.1126 0.1126 662 -0.01(-8.38%)
May 31, 2018 0.1229 0.1229 0.1229 0.1229 243 -0.00(-0.32%)
May 30, 2018 0.1251 0.1251 0.1187 0.1233 93,275 +0.07(+116.32%)
May 29, 2018 0.1280 0.1280 0.0401 0.0570 10,016 -0.06(-52.50%)
May 25, 2018 0.1200 0.1200 0.1200 0 +0.00(+4.08%)
May 24, 2018 0.1153 0.1153 0.1153 0.1153 2,201 -0.00(-4.13%)
May 23, 2018 0.1340 0.1340 0.0424 0.1203 15,791 -0.00(-2.29%)
May 22, 2018 0.1107 0.1231 0.1100 0.1231 37,400 +0.02(+23.09%)
May 21, 2018 0.1750 0.1750 0.0326 0.1000 27,294 -0.02(-20.00%)
May 18, 2018 0.1400 0.1500 0.1194 0.1250 37,329 +0.00(+0.00%)
May 17, 2018 0.0250 0.1250 0.0250 0.1250 45,695 +0.10(+492.42%)
May 16, 2018 0.1230 0.1290 0.0211 0.0211 24,400 -0.10(-82.56%)
May 15, 2018 0.1210 0.1210 0.1210 0.1210 5,000 -0.00(-0.90%)
May 14, 2018 0.1200 0.1800 0.1200 0.1221 23,420 +0.00(+0.83%)
May 11, 2018 0.1211 0.1211 0.1211 0.1211 1,580 +0.00(+1.50%)
May 10, 2018 0.0820 0.1193 0.0820 0.1193 9,000 +0.01(+6.80%)
May 09, 2018 0.0820 0.1899 0.0820 0.1117 6,200 +0.00(+0.09%)
May 08, 2018 0.1127 0.1137 0.1075 0.1116 4,181 -0.00(-0.98%)
May 07, 2018 0.1165 0.1176 0.1119 0.1127 2,915 -0.01(-8.00%)
May 04, 2018 0.0161 0.1225 0.0161 0.1225 16,972 +0.01(+12.49%)
May 03, 2018 0.1169 0.1900 0.1000 0.1089 42,183 +0.01(+8.90%)
May 02, 2018 0.1146 0.1146 0.1000 0.1000 12,820 -0.02(-13.57%)
May 01, 2018 0.0525 0.1282 0.0525 0.1157 59,500 -0.00(-3.58%)
Apr 30, 2018 0.1264 0.2375 0.1000 0.1200 162,217 -0.07(-36.84%)
Apr 27, 2018 0.1418 0.1900 0.1020 0.1900 77,440 +0.04(+26.67%)
Apr 26, 2018 0.0324 0.1500 0.0324 0.1500 80,928 +0.04(+40.19%)
Apr 25, 2018 0.1050 0.1264 0.1000 0.1070 113,183 +0.01(+7.00%)
Apr 24, 2018 0.1198 0.1200 0.0840 0.1000 35,301 -0.01(-8.09%)
Apr 23, 2018 0.1500 0.1900 0.1088 0.1088 99,626 -0.00(-1.09%)
Apr 20, 2018 0.1355 0.2000 0.0384 0.1100 70,932 -0.02(-15.38%)
Apr 19, 2018 0.1895 0.2000 0.1300 0.1300 161,646 -0.05(-27.82%)
Apr 18, 2018 0.2800 0.2800 0.1280 0.1801 593,047 -0.06(-25.30%)
Apr 17, 2018 0.2089 0.3878 0.2049 0.2411 1,693,407 +0.04(+20.67%)
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.