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

Guru Organic Energy Corp (TSX: GURU )

1.820 UNCHANGED
Streaming Delayed Price Updated: 2:33 PM EST, Feb 26, 2025 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 (%)
Feb 26, 2025 1.800 1.820 1.800 1.820 4,800 +0.00(+0.00%)
Feb 25, 2025 1.870 1.870 1.800 1.820 2,810 -0.05(-2.67%)
Feb 24, 2025 1.740 1.910 1.740 1.870 12,108 -0.04(-2.09%)
Feb 21, 2025 1.920 1.920 1.910 1.910 331 -0.01(-0.52%)
Feb 20, 2025 1.940 1.950 1.840 1.920 13,237 -0.03(-1.54%)
Feb 19, 2025 2.000 2.000 1.910 1.950 13,895 +0.01(+0.52%)
Feb 18, 2025 1.950 1.950 1.900 1.940 5,827 +0.00(+0.00%)
Feb 14, 2025 1.940 0 +0.02(+1.04%)
Feb 13, 2025 1.980 1.980 1.910 1.920 9,731 -0.04(-2.04%)
Feb 12, 2025 1.920 1.980 1.910 1.960 14,477 -0.01(-0.51%)
Feb 11, 2025 2.000 2.000 1.920 1.970 15,670 +0.01(+0.51%)
Feb 10, 2025 2.000 2.000 1.960 1.960 87,295 +0.11(+5.95%)
Feb 07, 2025 1.860 1.870 1.850 1.850 6,403 +0.04(+2.21%)
Feb 06, 2025 1.750 1.850 1.730 1.810 11,421 -0.02(-1.09%)
Feb 05, 2025 1.860 1.870 1.720 1.830 9,657 -0.08(-4.19%)
Feb 04, 2025 1.880 1.930 1.800 1.910 6,252 +0.03(+1.60%)
Feb 03, 2025 1.710 1.990 1.650 1.880 83,828 +0.08(+4.44%)
Jan 31, 2025 1.700 2.000 1.680 1.800 85,700 +0.09(+5.26%)
Jan 30, 2025 1.650 1.720 1.550 1.710 25,305 +0.09(+5.56%)
Jan 29, 2025 1.600 1.630 1.580 1.620 15,480 +0.02(+1.25%)
Jan 28, 2025 1.400 1.600 1.400 1.600 39,028 +0.22(+15.94%)
Jan 27, 2025 1.440 1.500 1.250 1.380 14,207 -0.05(-3.50%)
Jan 24, 2025 1.480 1.510 1.430 1.430 15,782 -0.10(-6.54%)
Jan 23, 2025 1.630 1.640 1.460 1.530 43,626 -0.10(-6.13%)
Jan 22, 2025 1.600 1.630 1.550 1.630 26,457 +0.09(+5.84%)
Jan 21, 2025 1.450 1.540 1.420 1.540 21,822 +0.12(+8.45%)
Jan 20, 2025 1.280 1.430 1.280 1.420 12,537 +0.13(+10.08%)
Jan 17, 2025 1.250 1.290 1.240 1.290 65,493 +0.04(+3.20%)
Jan 16, 2025 1.210 1.330 1.210 1.250 80,489 +0.00(+0.00%)
Jan 15, 2025 1.260 1.260 1.220 1.250 49,094 +0.00(+0.00%)
Jan 14, 2025 1.230 1.250 1.230 1.250 36,201 +0.02(+1.63%)
Jan 13, 2025 1.250 1.250 1.220 1.230 17,266 -0.01(-0.81%)
Jan 10, 2025 1.230 1.250 1.220 1.240 3,412 -0.01(-0.80%)
Jan 09, 2025 1.250 1.280 1.250 1.250 5,346 +0.00(+0.00%)
Jan 08, 2025 1.240 1.250 1.210 1.250 41,074 +0.00(+0.00%)
Jan 07, 2025 1.280 1.280 1.250 1.250 22,374 -0.05(-3.85%)
Jan 06, 2025 1.370 1.370 1.250 1.300 14,096 -0.04(-2.99%)
Jan 03, 2025 1.360 1.360 1.330 1.340 12,900 -0.01(-0.74%)
Jan 02, 2025 1.450 1.450 1.350 1.350 15,365 -0.02(-1.46%)
Dec 31, 2024 1.370 0 +0.00(+0.00%)
Dec 30, 2024 1.300 1.370 1.210 1.370 67,878 -0.02(-1.44%)
Dec 27, 2024 1.240 1.420 1.240 1.390 57,830 +0.14(+11.20%)
Dec 24, 2024 1.250 0 +0.00(+0.00%)
Dec 23, 2024 1.300 1.300 1.220 1.250 27,716 -0.05(-3.85%)
Dec 20, 2024 1.380 1.380 1.280 1.300 23,594 -0.05(-3.70%)
Dec 19, 2024 1.350 1.350 1.200 1.350 64,866 +0.03(+2.27%)
Dec 18, 2024 1.430 1.440 1.320 1.320 46,817 -0.10(-7.04%)
Dec 17, 2024 1.520 1.530 1.400 1.420 34,584 -0.06(-4.05%)
Dec 16, 2024 1.650 1.650 1.460 1.480 35,698 -0.14(-8.64%)
Dec 13, 2024 1.610 1.620 1.520 1.620 23,445 +0.01(+0.62%)
Dec 12, 2024 1.700 1.700 1.600 1.610 19,660 -0.07(-4.17%)
Dec 11, 2024 1.750 1.750 1.680 1.680 8,363 -0.06(-3.45%)
Dec 10, 2024 1.750 1.750 1.740 1.740 384 -0.03(-1.69%)
Dec 09, 2024 1.800 1.800 1.750 1.770 4,935 -0.07(-3.80%)
Dec 06, 2024 1.790 1.850 1.760 1.840 3,502 +0.06(+3.37%)
Dec 05, 2024 1.780 1.800 1.780 1.780 3,423 -0.03(-1.66%)
Dec 04, 2024 1.790 1.830 1.790 1.810 3,401 -0.02(-1.09%)
Dec 03, 2024 1.780 1.830 1.750 1.830 3,899 +0.04(+2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.