Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Canada
TSX
GURU Organic Energy Corp (GURU)
GURU Organic Energy Corp (GURU) Historical

GURU GURU Organic Energy Corp

2.37

-0.04 (-1.66%)

Jun 07 2024 - Closed

Delayed by 15 minutes

GURU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	2.37	-0.04	-1.66%	2.43	2.45	2.36	2,383
Jun 06 2024	2.41	-0.04	-1.63%	2.47	2.47	2.41	1,300
Jun 05 2024	2.45	0.05	2.08%	2.45	2.45	2.45	200
Jun 04 2024	2.40	-0.01	-0.41%	2.45	2.45	2.40	3,138
Jun 03 2024	2.41	-0.06	-2.43%	2.45	2.45	2.41	1,880
May 31 2024	2.47	0.00	0.00%	2.47	2.47	2.47	100
May 30 2024	2.47	0.02	0.82%	2.51	2.51	2.47	1,522
May 29 2024	2.45	-0.02	-0.81%	2.41	2.54	2.40	4,200
May 28 2024	2.47	-0.02	-0.80%	2.48	2.48	2.47	600
May 27 2024	2.49	0.04	1.63%	2.50	2.50	2.49	3,230
May 24 2024	2.45	0.00	0.00%	2.45	2.45	2.45	115
May 23 2024	2.45	0.03	1.24%	2.42	2.45	2.42	246
May 22 2024	2.42	-0.05	-2.02%	2.45	2.45	2.42	910
May 21 2024	2.47	0.02	0.82%	2.43	2.48	2.43	1,140
May 17 2024	2.45	-0.03	-1.21%	2.48	2.48	2.45	942
May 16 2024	2.48	0.07	2.90%	2.47	2.48	2.47	2,302
May 15 2024	2.41	-0.02	-0.82%	2.43	2.43	2.41	271
May 14 2024	2.43	-0.05	-2.02%	2.48	2.48	2.43	1,561
May 13 2024	2.48	0.02	0.81%	2.48	2.48	2.47	1,407
May 10 2024	2.46	0.04	1.65%	2.43	2.46	2.43	2,590
May 09 2024	2.42	0.00	0.00%	2.42	2.42	2.42	19
May 08 2024	2.42	-0.02	-0.82%	2.42	2.42	2.42	520
May 07 2024	2.44	-0.08	-3.17%	2.53	2.53	2.42	1,846
May 06 2024	2.52	0.02	0.80%	2.56	2.56	2.43	12,465
May 03 2024	2.50	-0.02	-0.79%	2.55	2.58	2.48	9,989
May 02 2024	2.52	0.05	2.02%	2.55	2.60	2.52	6,994
May 01 2024	2.47	-0.07	-2.76%	2.49	2.49	2.47	2,266
Apr 30 2024	2.54	0.07	2.83%	2.49	2.56	2.49	21,240
Apr 29 2024	2.47	-0.03	-1.20%	2.50	2.53	2.46	22,957
Apr 26 2024	2.50	0.11	4.60%	2.40	2.50	2.39	5,833
Apr 25 2024	2.39	-0.02	-0.83%	2.44	2.52	2.39	19,200
Apr 24 2024	2.41	0.05	2.12%	2.40	2.42	2.40	1,359
Apr 23 2024	2.36	-0.06	-2.48%	2.36	2.43	2.36	6,911
Apr 22 2024	2.42	-0.01	-0.41%	2.43	2.43	2.42	1,000
Apr 19 2024	2.43	0.11	4.74%	2.41	2.43	2.41	1,754
Apr 18 2024	2.32	-0.08	-3.33%	2.39	2.49	2.31	6,747
Apr 17 2024	2.40	0.12	5.26%	2.40	2.40	2.40	400
Apr 16 2024	2.28	0.00	0.00%	2.28	2.28	2.28	53
Apr 15 2024	2.28	-0.20	-8.06%	2.49	2.49	2.25	15,524
Apr 12 2024	2.48	0.00	0.00%	2.48	2.48	2.48	0
Apr 11 2024	2.48	0.02	0.81%	2.48	2.48	2.48	110
Apr 10 2024	2.46	0.06	2.50%	2.46	2.46	2.46	136
Apr 09 2024	2.40	-0.01	-0.41%	2.39	2.52	2.39	26,350
Apr 08 2024	2.41	0.15	6.64%	2.29	2.42	2.29	21,162
Apr 05 2024	2.26	0.00	0.00%	2.26	2.30	2.25	7,200
Apr 04 2024	2.26	-0.04	-1.74%	2.30	2.30	2.26	7,741
Apr 03 2024	2.30	-0.04	-1.71%	2.30	2.30	2.30	203
Apr 02 2024	2.34	0.03	1.30%	2.31	2.34	2.30	4,968
Apr 01 2024	2.31	-0.01	-0.43%	2.30	2.32	2.30	1,283
Mar 28 2024	2.32	0.02	0.87%	2.30	2.32	2.30	1,125
Mar 27 2024	2.30	-0.10	-4.17%	2.41	2.41	2.30	5,770
Mar 26 2024	2.40	-0.03	-1.23%	2.45	2.45	2.36	2,000
Mar 25 2024	2.43	-0.02	-0.82%	2.45	2.45	2.43	1,945
Mar 22 2024	2.45	0.04	1.66%	2.45	2.45	2.45	601
Mar 21 2024	2.41	-0.19	-7.31%	2.59	2.59	2.41	8,168
Mar 20 2024	2.60	-0.01	-0.38%	2.57	2.60	2.56	1,814
Mar 19 2024	2.61	-0.01	-0.38%	2.61	2.61	2.61	1,360
Mar 18 2024	2.62	0.02	0.77%	2.62	2.62	2.55	11,667
Mar 15 2024	2.60	0.13	5.26%	2.47	2.72	2.45	23,269
Mar 14 2024	2.47	0.08	3.35%	2.38	2.47	2.38	35,397
Mar 13 2024	2.39	0.06	2.58%	2.31	2.40	2.31	22,358
Mar 12 2024	2.33	0.00	0.00%	2.32	2.33	2.30	2,000
Mar 11 2024	2.33	0.07	3.10%	2.23	2.33	2.23	5,681

GURU Organic Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions