About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Guru Organic Energy Corp (TSX:GURU)

5.220 +0.140 (+2.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 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 (%)
Mar 10, 2026 5.030 5.280 5.030 5.220 1,935 +0.14(+2.76%)
Mar 09, 2026 5.260 5.260 5.000 5.080 3,893 -0.23(-4.33%)
Mar 06, 2026 5.760 5.760 5.270 5.310 9,772 -0.19(-3.45%)
Mar 05, 2026 5.770 5.770 5.430 5.500 1,840 -0.21(-3.68%)
Mar 04, 2026 5.470 5.710 5.230 5.710 5,563 +0.22(+4.01%)
Mar 03, 2026 5.500 5.610 5.050 5.490 8,195 -0.04(-0.72%)
Mar 02, 2026 5.450 5.610 5.220 5.530 13,177 -0.10(-1.78%)
Feb 27, 2026 5.430 5.640 5.430 5.630 7,268 +0.22(+4.07%)
Feb 26, 2026 5.540 5.540 5.270 5.410 4,597 +0.16(+3.05%)
Feb 25, 2026 5.260 5.350 5.160 5.250 3,336 +0.03(+0.57%)
Feb 24, 2026 4.940 5.220 4.820 5.220 7,165 +0.55(+11.78%)
Feb 23, 2026 4.830 4.840 4.500 4.670 31,067 -0.22(-4.50%)
Feb 20, 2026 5.000 5.110 4.850 4.890 9,128 -0.11(-2.20%)
Feb 19, 2026 5.120 5.130 4.890 5.000 13,162 -0.22(-4.21%)
Feb 18, 2026 5.300 5.330 5.110 5.220 2,198 -0.01(-0.19%)
Feb 17, 2026 5.140 5.340 5.030 5.230 5,872 -0.11(-2.06%)
Feb 13, 2026 5.340 0 +0.10(+1.91%)
Feb 12, 2026 5.490 5.490 5.240 5.240 3,481 -0.17(-3.14%)
Feb 11, 2026 5.430 5.460 5.350 5.410 5,719 +0.00(+0.00%)
Feb 10, 2026 5.490 5.490 5.410 5.410 6,775 -0.10(-1.81%)
Feb 09, 2026 5.700 5.720 5.400 5.510 3,730 -0.19(-3.33%)
Feb 06, 2026 5.560 5.700 5.510 5.700 5,279 +0.19(+3.45%)
Feb 05, 2026 5.800 5.960 5.510 5.510 7,628 -0.39(-6.61%)
Feb 04, 2026 5.770 5.910 5.750 5.900 5,747 -0.02(-0.34%)
Feb 03, 2026 5.990 5.990 5.700 5.920 11,735 -0.07(-1.17%)
Feb 02, 2026 5.460 5.990 5.460 5.990 16,037 +0.54(+9.91%)
Jan 30, 2026 5.260 5.660 5.000 5.450 33,162 -0.23(-4.05%)
Jan 29, 2026 6.100 6.100 5.250 5.680 24,589 -0.42(-6.89%)
Jan 28, 2026 6.130 6.350 5.880 6.100 31,474 +0.12(+2.01%)
Jan 27, 2026 6.210 6.270 5.880 5.980 18,747 -0.23(-3.70%)
Jan 26, 2026 6.940 6.940 6.040 6.210 28,227 -0.76(-10.90%)
Jan 23, 2026 6.510 6.990 6.510 6.970 34,688 +0.40(+6.09%)
Jan 22, 2026 6.990 6.990 5.690 6.570 48,132 -0.42(-6.01%)
Jan 21, 2026 6.990 7.000 6.660 6.990 12,900 -0.01(-0.14%)
Jan 20, 2026 6.870 7.000 6.840 7.000 23,340 +0.24(+3.55%)
Jan 19, 2026 7.000 7.000 6.760 6.760 19,209 -0.05(-0.73%)
Jan 16, 2026 6.410 7.000 6.190 6.810 22,677 +0.37(+5.75%)
Jan 15, 2026 6.340 6.450 6.240 6.440 5,151 +0.10(+1.58%)
Jan 14, 2026 6.100 6.450 6.100 6.340 16,068 +0.16(+2.59%)
Jan 13, 2026 5.860 6.180 5.700 6.180 10,766 +0.36(+6.19%)
Jan 12, 2026 6.190 6.190 5.790 5.820 10,315 -0.23(-3.80%)
Jan 09, 2026 6.030 6.200 6.030 6.050 7,200 -0.15(-2.42%)
Jan 08, 2026 5.810 6.250 5.590 6.200 21,435 +0.39(+6.71%)
Jan 07, 2026 5.780 5.950 5.620 5.810 9,045 +0.01(+0.17%)
Jan 06, 2026 5.960 5.980 5.490 5.800 15,324 -0.35(-5.69%)
Jan 05, 2026 5.690 6.150 5.600 6.150 62,979 +0.71(+13.05%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.