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

Guru Organic Energy Corp (TSX: GURU )

1.890 -0.030 (-1.56%)
Streaming Delayed Price Updated: 12:10 PM EST, Nov 28, 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 (%)
Nov 27, 2024 1.900 1.920 1.870 1.920 14,082 +0.09(+4.92%)
Nov 26, 2024 1.610 1.890 1.600 1.830 40,625 +0.26(+16.56%)
Nov 25, 2024 1.580 1.600 1.570 1.570 3,070 -0.03(-1.88%)
Nov 22, 2024 1.620 1.620 1.600 1.600 536 +0.00(+0.00%)
Nov 21, 2024 1.550 1.600 1.550 1.600 7,683 +0.04(+2.56%)
Nov 20, 2024 1.640 1.640 1.500 1.560 10,443 -0.08(-4.88%)
Nov 19, 2024 1.520 1.680 1.520 1.640 7,295 +0.04(+2.50%)
Nov 18, 2024 1.560 1.600 1.550 1.600 4,700 +0.04(+2.56%)
Nov 15, 2024 1.560 1.560 1.550 1.560 15,605 +0.01(+0.65%)
Nov 14, 2024 1.520 1.590 1.520 1.550 26,880 +0.04(+2.65%)
Nov 13, 2024 1.570 1.570 1.450 1.510 38,020 -0.07(-4.43%)
Nov 12, 2024 1.560 1.630 1.560 1.580 12,020 -0.05(-3.07%)
Nov 11, 2024 1.650 1.650 1.550 1.630 18,761 -0.02(-1.21%)
Nov 08, 2024 1.640 1.680 1.640 1.650 9,511 +0.00(+0.00%)
Nov 07, 2024 1.690 1.720 1.650 1.650 3,575 -0.04(-2.37%)
Nov 06, 2024 1.670 1.750 1.620 1.690 10,427 +0.03(+1.81%)
Nov 05, 2024 1.670 1.700 1.620 1.660 8,169 +0.04(+2.47%)
Nov 04, 2024 1.690 1.690 1.620 1.620 5,305 -0.03(-1.82%)
Nov 01, 2024 1.700 1.700 1.650 1.650 3,900 +0.04(+2.48%)
Oct 31, 2024 1.650 1.660 1.610 1.610 13,278 -0.04(-2.42%)
Oct 30, 2024 1.650 1.650 1.640 1.650 5,411 +0.00(+0.00%)
Oct 29, 2024 1.670 1.690 1.650 1.650 4,252 -0.04(-2.37%)
Oct 28, 2024 1.720 1.720 1.690 1.690 1,387 -0.01(-0.59%)
Oct 25, 2024 1.750 1.750 1.700 1.700 507 +0.01(+0.59%)
Oct 24, 2024 1.710 1.750 1.690 1.690 5,208 -0.02(-1.17%)
Oct 23, 2024 1.730 1.750 1.710 1.710 7,453 -0.04(-2.29%)
Oct 22, 2024 1.680 1.750 1.680 1.750 13,483 +0.12(+7.36%)
Oct 21, 2024 1.690 1.690 1.630 1.630 1,401 -0.06(-3.55%)
Oct 18, 2024 1.680 1.710 1.680 1.690 1,400 +0.02(+1.20%)
Oct 17, 2024 1.730 1.730 1.660 1.670 13,418 -0.08(-4.57%)
Oct 16, 2024 1.640 1.750 1.600 1.750 10,807 +0.06(+3.55%)
Oct 15, 2024 1.730 1.750 1.690 1.690 2,509 +0.04(+2.42%)
Oct 11, 2024 1.650 0 -0.05(-2.94%)
Oct 10, 2024 1.700 1.750 1.700 1.700 15,962 -0.03(-1.73%)
Oct 09, 2024 1.730 1.730 1.730 1.730 220 +0.00(+0.00%)
Oct 08, 2024 1.730 1.730 1.730 1.730 472 +0.04(+2.37%)
Oct 07, 2024 1.680 1.690 1.680 1.690 1,920 -0.04(-2.31%)
Oct 04, 2024 1.690 1.740 1.680 1.730 3,492 +0.02(+1.17%)
Oct 03, 2024 1.730 1.740 1.680 1.710 3,500 -0.04(-2.29%)
Oct 02, 2024 1.660 1.750 1.650 1.750 5,105 +0.00(+0.00%)
Oct 01, 2024 1.780 1.780 1.750 1.750 4,877 +0.00(+0.00%)
Sep 30, 2024 1.780 1.790 1.750 1.750 7,937 +0.00(+0.00%)
Sep 27, 2024 1.820 1.820 1.750 1.750 2,423 -0.06(-3.31%)
Sep 26, 2024 1.810 1.810 1.780 1.810 3,413 -0.01(-0.55%)
Sep 25, 2024 1.820 1.820 1.820 1.820 1,850 +0.01(+0.55%)
Sep 24, 2024 1.840 1.880 1.810 1.810 16,850 +0.01(+0.56%)
Sep 23, 2024 1.800 1.800 1.800 1.800 1,300 -0.02(-1.10%)
Sep 20, 2024 1.880 1.880 1.780 1.820 1,710 -0.08(-4.21%)
Sep 19, 2024 1.850 1.900 1.780 1.900 6,630 +0.05(+2.70%)
Sep 18, 2024 1.850 1.850 1.850 1.850 720 +0.00(+0.00%)
Sep 17, 2024 1.850 1.850 1.850 1.850 1,120 -0.02(-1.07%)
Sep 16, 2024 1.920 1.920 1.850 1.870 5,778 -0.05(-2.60%)
Sep 13, 2024 1.950 1.950 1.920 1.920 3,030 +0.00(+0.00%)
Sep 12, 2024 1.920 1.920 1.850 1.920 4,841 +0.02(+1.05%)
Sep 11, 2024 1.900 1.970 1.900 1.900 1,402 +0.00(+0.00%)
Sep 06, 2024 1.900 14 +0.00(+0.00%)
Sep 05, 2024 1.900 1.900 1.900 1.900 100 +0.00(+0.00%)
Sep 04, 2024 1.930 1.930 1.900 1.900 200 +0.00(+0.00%)
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.