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

Guru Organic Energy Corp (TSX: GURU )

2.470 UNCHANGED
Streaming Delayed Price Updated: 10:38 AM EDT, May 31, 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 (%)
May 31, 2024 2.470 2.470 2.470 2.470 100 +0.00(+0.00%)
May 30, 2024 2.510 2.510 2.470 2.470 1,522 +0.02(+0.82%)
May 29, 2024 2.410 2.540 2.400 2.450 4,200 -0.02(-0.81%)
May 28, 2024 2.480 2.480 2.470 2.470 600 -0.02(-0.80%)
May 27, 2024 2.500 2.500 2.490 2.490 3,230 +0.04(+1.63%)
May 23, 2024 2.450 2.450 115 +0.03(+1.24%)
May 22, 2024 2.450 2.450 2.420 2.420 910 -0.05(-2.02%)
May 21, 2024 2.430 2.480 2.430 2.470 1,140 +0.02(+0.82%)
May 17, 2024 2.450 0 -0.03(-1.21%)
May 16, 2024 2.470 2.490 2.470 2.480 2,302 +0.07(+2.90%)
May 15, 2024 2.430 2.430 2.410 2.410 271 -0.02(-0.82%)
May 14, 2024 2.480 2.480 2.430 2.430 1,561 -0.05(-2.02%)
May 13, 2024 2.480 2.480 2.430 2.480 1,407 +0.02(+0.81%)
May 10, 2024 2.430 2.490 2.430 2.460 2,590 +0.04(+1.65%)
May 08, 2024 2.420 19 -0.02(-0.82%)
May 07, 2024 2.530 2.530 2.420 2.440 1,846 -0.08(-3.17%)
May 06, 2024 2.560 2.560 2.430 2.520 12,465 +0.02(+0.80%)
May 03, 2024 2.550 2.580 2.470 2.500 9,989 -0.02(-0.79%)
May 02, 2024 2.550 2.600 2.510 2.520 6,994 +0.05(+2.02%)
May 01, 2024 2.490 2.490 2.470 2.470 2,266 -0.07(-2.76%)
Apr 30, 2024 2.490 2.560 2.490 2.540 21,240 +0.07(+2.83%)
Apr 29, 2024 2.500 2.530 2.420 2.470 22,957 -0.03(-1.20%)
Apr 26, 2024 2.400 2.500 2.390 2.500 5,833 +0.11(+4.60%)
Apr 25, 2024 2.440 2.520 2.390 2.390 19,200 -0.02(-0.83%)
Apr 24, 2024 2.400 2.420 2.400 2.410 1,359 +0.05(+2.12%)
Apr 23, 2024 2.360 2.430 2.360 2.360 6,911 -0.06(-2.48%)
Apr 22, 2024 2.430 2.430 2.420 2.420 1,000 -0.01(-0.41%)
Apr 19, 2024 2.410 2.430 2.410 2.430 1,754 +0.11(+4.74%)
Apr 18, 2024 2.390 2.490 2.310 2.320 6,747 -0.08(-3.33%)
Apr 17, 2024 2.400 2.400 2.400 2.400 400 +0.12(+5.26%)
Apr 15, 2024 2.280 53 -0.20(-8.06%)
Apr 11, 2024 2.480 0 +0.02(+0.81%)
Apr 10, 2024 2.460 2.460 2.460 2.460 136 +0.06(+2.50%)
Apr 09, 2024 2.390 2.520 2.390 2.400 26,350 -0.01(-0.41%)
Apr 08, 2024 2.290 2.420 2.290 2.410 21,162 +0.15(+6.64%)
Apr 05, 2024 2.260 2.300 2.250 2.260 7,200 +0.00(+0.00%)
Apr 04, 2024 2.300 2.300 2.260 2.260 7,741 -0.04(-1.74%)
Apr 03, 2024 2.300 2.300 2.300 2.300 203 -0.04(-1.71%)
Apr 02, 2024 2.310 2.340 2.300 2.340 4,968 +0.03(+1.30%)
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.