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

G2 Energy Corp (CSE: GTBE )

N/A UNCHANGED
Last Price Updated: 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 30, 2018 0.1600 0.1650 0.1550 0.1600 416,089 +0.00(+0.00%)
Apr 27, 2018 0.1850 0.1950 0.1550 0.1600 2,980,447 -0.02(-13.51%)
Apr 26, 2018 0.1700 0.1900 0.1650 0.1850 4,969,728 +0.02(+12.12%)
Apr 25, 2018 0.1450 0.1700 0.1350 0.1650 2,732,931 +0.02(+17.86%)
Apr 24, 2018 0.1500 0.1550 0.1350 0.1400 1,436,120 -0.00(-3.45%)
Apr 23, 2018 0.1500 0.1600 0.1450 0.1450 3,246,802 +0.00(+0.00%)
Apr 20, 2018 0.1750 0.1850 0.1400 0.1450 8,354,791 -0.03(-14.71%)
Apr 19, 2018 0.2250 0.2350 0.1650 0.1700 7,050,597 -0.05(-24.44%)
Apr 18, 2018 0.2950 0.2950 0.2200 0.2250 2,756,922 -0.07(-23.73%)
Apr 17, 2018 0.2600 0.3650 0.2600 0.2950 4,281,125 +0.05(+20.41%)
Apr 16, 2018 0.2400 0.2450 0.2100 0.2450 681,271 -0.01(-2.00%)
Apr 13, 2018 0.2800 0.2800 0.2500 0.2500 350,000 -0.02(-5.66%)
Apr 12, 2018 0.3000 0.3000 0.2650 0.2650 120,000 -0.04(-14.52%)
Apr 11, 2018 0.2450 0.3100 0.2450 0.3100 473,400 +0.08(+34.78%)
Apr 10, 2018 0.2650 0.2850 0.2300 0.2300 572,500 -0.04(-14.81%)
Apr 09, 2018 0.2900 0.2900 0.2250 0.2700 1,202,072 -0.03(-10.00%)
Apr 06, 2018 0.3250 0.3250 0.3000 0.3000 126,000 -0.04(-10.45%)
Apr 05, 2018 0.3250 0.3350 0.3200 0.3350 118,075 +0.02(+4.69%)
Apr 04, 2018 0.3500 0.3650 0.3150 0.3200 285,790 -0.02(-4.48%)
Apr 03, 2018 0.3400 0.3400 0.3350 0.3350 14,925 -0.01(-2.90%)
Apr 02, 2018 0.3350 0.3500 0.3350 0.3450 31,000 +0.00(+1.47%)
Mar 29, 2018 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 28, 2018 0.3500 0.3700 0.3400 0.3400 31,878 -0.03(-8.11%)
Mar 27, 2018 0.4000 0.4000 0.3700 0.3700 46,400 -0.04(-8.64%)
Mar 26, 2018 0.3600 0.4300 0.3600 0.4050 584,750 +0.04(+10.96%)
Mar 23, 2018 0.3500 0.3850 0.3450 0.3650 390,425 +0.02(+5.80%)
Mar 22, 2018 0.3350 0.3550 0.3350 0.3450 143,065 +0.01(+2.99%)
Mar 21, 2018 0.3500 0.3500 0.3300 0.3350 255,000 -0.03(-9.46%)
Mar 20, 2018 0.3350 0.3700 0.3300 0.3700 335,500 +0.04(+12.12%)
Mar 19, 2018 0.3650 0.3750 0.3150 0.3300 885,400 -0.03(-9.59%)
Mar 16, 2018 0.3500 0.3650 0.3250 0.3650 382,000 +0.00(+0.00%)
Mar 15, 2018 0.3600 0.3900 0.3550 0.3650 374,000 +0.02(+4.29%)
Mar 14, 2018 0.3400 0.3600 0.3100 0.3500 117,830 +0.03(+11.11%)
Mar 13, 2018 0.3650 0.3650 0.3100 0.3150 691,280 -0.04(-11.27%)
Mar 12, 2018 0.3850 0.4000 0.3500 0.3550 404,195 -0.07(-15.48%)
Mar 09, 2018 0.4200 0.4400 0.4100 0.4200 267,920 +0.00(+0.00%)
Mar 08, 2018 0.4050 0.4250 0.3900 0.4200 490,540 +0.02(+6.33%)
Mar 07, 2018 0.4050 0.4300 0.3950 0.3950 240,400 -0.02(-5.95%)
Mar 06, 2018 0.4050 0.4450 0.4000 0.4200 451,909 +0.01(+2.44%)
Mar 05, 2018 0.3950 0.4250 0.3850 0.4100 385,315 -0.01(-2.38%)
Mar 02, 2018 0.4000 0.4200 0.3900 0.4200 518,100 +0.03(+9.09%)
Mar 01, 2018 0.3600 0.4000 0.3400 0.3850 739,500 +0.03(+6.94%)
Feb 28, 2018 0.3500 0.3750 0.3250 0.3600 253,330 +0.01(+2.86%)
Feb 27, 2018 0.3500 0.3500 0.3000 0.3500 108,000 +0.01(+1.45%)
Feb 26, 2018 0.3450 0.3450 0.3450 0.3450 3,000 +0.03(+11.29%)
Feb 23, 2018 0.2700 0.3100 0.2700 0.3100 3,500 -0.04(-11.43%)
Feb 22, 2018 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-5.41%)
Feb 21, 2018 0.3400 0.3700 0.3400 0.3700 11,000 +0.02(+4.23%)
Feb 20, 2018 0.3500 0.3550 0.3000 0.3550 53,360 +0.01(+1.43%)
Feb 16, 2018 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Feb 13, 2018 0.3600 0.3600 0.3600 400 +0.00(+0.00%)
Feb 12, 2018 0.3500 0.3600 0.3500 0.3600 7,000 -0.02(-5.26%)
Feb 09, 2018 0.3600 0.3800 0.3500 0.3800 107,000 +0.01(+2.70%)
Feb 08, 2018 0.3500 0.3700 0.3500 0.3700 139,000 -0.01(-2.63%)
Feb 07, 2018 0.3900 0.3300 0.3800 275,505 +0.02(+5.56%)
Feb 06, 2018 0.2800 0.3600 0.2800 0.3600 89,250 +0.10(+38.46%)
Feb 05, 2018 0.2650 0.2900 0.2600 0.2600 241,250 -0.04(-13.33%)
Feb 02, 2018 0.3000 0.3050 0.3000 0.3000 24,000 -0.05(-14.29%)
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.