G2 Energy Corp (GTOO)
CSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 2300 | 0.005 | 0.2 | 0.005 | 124079 | 0.06922396 | CS |
| 4 | 0.11 | 1100 | 0.01 | 0.2 | 0.005 | 64107 | 0.03621951 | CS |
| 12 | 0.105 | 700 | 0.015 | 0.2 | 0.005 | 112764 | 0.01225526 | CS |
| 26 | 0.105 | 700 | 0.015 | 0.2 | 0.005 | 70800 | 0.01204096 | CS |
| 52 | 0.095 | 380 | 0.025 | 0.2 | 0.005 | 54814 | 0.01553482 | CS |
| 156 | -0.28 | -70 | 0.4 | 1.325 | 0.005 | 65907 | 0.13794487 | CS |
| 260 | 0.07 | 140 | 0.05 | 1.6 | 0.005 | 71207 | 0.14578477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734732300 | 0.12 | -0.02 | -14.29 | 0.125 | 0.13 | 0.12 | 14765 |
| 1734645900 | 0.14 | -0.02 | -12.50 | 0.19 | 0.2 | 0.14 | 34550 |
| 1734559500 | 0.16 | 0.06 | 60.00 | 0.13 | 0.195 | 0.1 | 162745 |
| 1734473100 | 0.1 | 0 | 0.00 | 0.095 | 0.1 | 0.095 | 29300 |
| 1734386700 | 0.1 | 0.09 | 900.00 | 0.1 | 0.1 | 0.05 | 57800 |
| 1734127500 | 0.01 | 0.005 | 100.00 | 0.005 | 0.01 | 0.005 | 336000 |
| 1734041100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1733954700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 400001 |
| 1733868300 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 11000 |
| 1733781900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 10000 |
| 1733522700 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 102000 |
| 1733436300 | 0.01 | 0 | 0.00 | 0.005 | 0.01 | 0.005 | 35000 |
| 1733349900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1733263500 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 1000 |
| 1733177100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732917900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1732831500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 2000 |
| 1732745100 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 100000 |
| 1732658700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732572300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 750 |
| 1732313100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732226700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732140300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1732053900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1731967500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 40000 |
| 1731708300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.0075 | 174000 |
| 1731621900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 140400 |
| 1731535500 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 86000 |
| 1731449100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 0 |
| 1731362700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 11000 |
| 1731103500 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 514000 |
| 1731017100 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 834000 |
| 1730930700 | 0.005 | -0.005 | -50.00 | 0.005 | 0.005 | 0.005 | 100000 |
| 1730844300 | 0.01 | 0.005 | 100.00 | 0.01 | 0.01 | 0.01 | 50001 |
| 1730757900 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 527500 |
| 1730495100 | 0.005 | 0 | 0.00 | 0.01 | 0.01 | 0.005 | 574787 |
| 1730408700 | 0.005 | 0 | 0.00 | 0.005 | 0.005 | 0.005 | 304 |
| 1730322300 | 0.005 | -0.005 | -50.00 | 0.01 | 0.01 | 0.005 | 1264304 |
| 1730235900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 20000 |
| 1730149500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 153000 |
| 1729890300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729803900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729717500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 9010 |
| 1729631100 | 0.01 | 0 | 0.00 | 0.01 | 0.015 | 0.005 | 204800 |
| 1729544700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 13000 |
| 1729285500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 112000 |
| 1729199100 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729112700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 101000 |
| 1729026300 | 0.01 | -0.005 | -33.33 | 0.015 | 0.015 | 0.01 | 124000 |
| 1728680700 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 60000 |
| 1728594300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 32000 |
| 1728507900 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1728421500 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 50000 |
| 1728335100 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.01 | 82491 |
| 1728075900 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727989500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727903100 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727816700 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727730300 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
| 1727471100 | 0.015 | 0.005 | 50.00 | 0.015 | 0.015 | 0.01 | 43333 |
| 1727384700 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1727298300 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 600 |
| 1727211900 | 0.01 | -0.005 | -33.33 | 0.01 | 0.01 | 0.005 | 94000 |
| 1727125500 | 0.015 | 0 | 0.00 | 0.015 | 0.015 | 0.015 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
