Canada markets open in 2 hours 46 minutes

GURU Organic Energy Corp. (GUROF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.7800-0.0100 (-0.56%)
At close: 10:41AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 20241.76351.78001.76351.78001.78001,435
Mar 26, 20241.79001.79001.79001.79001.7900400
Mar 25, 20241.79001.79001.79001.79001.79003,600
Mar 22, 20241.79001.79001.79001.79001.7900500
Mar 21, 20241.79001.79001.79001.79001.7900500
Mar 20, 20241.93011.97001.93011.97001.97002,892
Mar 19, 20241.93991.93991.93991.93991.9399-
Mar 18, 20241.93991.93991.93991.93991.9399-
Mar 15, 20241.93991.93991.93991.93991.9399301
Mar 14, 20241.72001.72001.72001.72001.7200-
Mar 13, 20241.72001.72001.72001.72001.7200-
Mar 12, 20241.72001.72001.72001.72001.7200100
Mar 11, 20241.75001.75001.75001.75001.7500-
Mar 08, 20241.75001.75001.75001.75001.7500-
Mar 07, 20241.75001.75001.75001.75001.7500-
Mar 06, 20241.75001.75001.75001.75001.75002,214
Mar 05, 20241.65001.65001.65001.65001.6500-
Mar 04, 20241.65001.65001.65001.65001.6500250
Mar 01, 20241.77001.77001.77001.77001.77001,604
Feb 29, 20241.70001.70001.70001.70001.7000-
Feb 28, 20241.69001.70001.69001.70001.70003,400
Feb 27, 20241.71001.71001.71001.71001.7100-
Feb 26, 20241.64001.71001.64001.71001.71005,300
Feb 23, 20241.70001.70001.70001.70001.7000-
Feb 22, 20241.70001.70001.70001.70001.7000200
Feb 21, 20241.70001.70001.70001.70001.7000-
Feb 20, 20241.70001.70001.70001.70001.7000736
Feb 16, 20241.70001.70001.70001.70001.7000-
Feb 15, 20241.70001.70001.70001.70001.7000-
Feb 14, 20241.70001.70001.70001.70001.7000200
Feb 13, 20241.76791.76791.76791.76791.7679-
Feb 12, 20241.76791.76791.76791.76791.7679-
Feb 09, 20241.76791.76791.76791.76791.7679-
Feb 08, 20241.76791.76791.76791.76791.7679-
Feb 07, 20241.76791.76791.76791.76791.7679-
Feb 06, 20241.76791.76791.76791.76791.7679-
Feb 05, 20241.76791.76791.76791.76791.7679-
Feb 02, 20241.76211.77001.76211.76791.767915,100
Feb 01, 20241.77001.77001.77001.77001.77004,900
Jan 31, 20241.75001.75001.75001.75001.7500-
Jan 30, 20241.75001.75001.75001.75001.7500-
Jan 29, 20241.75001.75001.75001.75001.7500500
Jan 26, 20241.75001.75001.75001.75001.75005,000
Jan 25, 20242.04002.04002.04002.04002.0400-
Jan 24, 20242.04002.04002.04002.04002.0400-
Jan 23, 20242.04002.04002.04002.04002.0400250
Jan 22, 20241.99001.99001.99001.99001.9900-
Jan 19, 20241.99001.99001.99001.99001.9900-
Jan 18, 20241.99001.99001.99001.99001.9900-
Jan 17, 20241.99001.99001.99001.99001.9900-
Jan 16, 20241.97001.99001.97001.99001.9900718
Jan 12, 20241.65001.65001.65001.65001.6500-
Jan 11, 20241.65001.65001.65001.65001.6500-
Jan 10, 20241.65001.65001.65001.65001.6500-
Jan 09, 20241.65001.65001.65001.65001.65002,518
Jan 08, 20241.58001.58001.58001.58001.5800-
Jan 05, 20241.58001.58001.58001.58001.5800-
Jan 04, 20241.58001.58001.58001.58001.5800-
Jan 03, 20241.58001.58001.58001.58001.5800-
Jan 02, 20241.58001.58001.58001.58001.5800-
Dec 29, 20231.58001.58001.58001.58001.5800-
Dec 28, 20231.58001.58001.58001.58001.5800100
Dec 27, 20231.60001.60001.60001.60001.6000800
Dec 26, 20231.64911.64911.64911.64911.6491-
Dec 22, 20231.64911.64911.64911.64911.6491-
Dec 21, 20231.64911.64911.64911.64911.6491448
Dec 20, 20231.63001.63001.63001.63001.6300350
Dec 19, 20231.63071.63071.63071.63071.6307-
Dec 18, 20231.65001.65001.63071.63071.6307900
Dec 15, 20231.65001.65001.65001.65001.65003,000
Dec 14, 20231.55001.55001.55001.55001.5500-
Dec 13, 20231.54171.55001.54171.55001.5500500
Dec 12, 20231.55001.55001.55001.55001.5500-
Dec 11, 20231.55001.55001.55001.55001.5500345
Dec 08, 20231.55001.55001.55001.55001.5500-
Dec 07, 20231.55001.55001.55001.55001.5500-
Dec 06, 20231.55001.55001.55001.55001.5500-
Dec 05, 20231.55001.55001.55001.55001.5500-
Dec 04, 20231.55001.55001.55001.55001.5500-
Dec 01, 20231.55001.55001.55001.55001.5500-
Nov 30, 20231.55001.55001.55001.55001.5500-
Nov 29, 20231.55001.55001.55001.55001.5500-
Nov 28, 20231.55001.55001.55001.55001.5500-
Nov 27, 20231.57001.57001.55001.55001.5500629
Nov 24, 20231.51001.51001.51001.51001.5100-
Nov 22, 20231.51001.51001.51001.51001.5100-
Nov 21, 20231.51001.51001.51001.51001.5100-
Nov 20, 20231.51001.51001.51001.51001.5100100
Nov 17, 20231.37581.37581.37581.37581.3758-
Nov 16, 20231.37581.37581.37581.37581.3758-
Nov 15, 20231.37581.37581.37581.37581.3758-
Nov 14, 20231.37581.37581.37581.37581.3758500
Nov 13, 20231.55001.55001.55001.55001.5500-
Nov 10, 20231.55001.55001.55001.55001.5500-
Nov 09, 20231.55001.55001.55001.55001.5500-
Nov 08, 20231.55001.55001.55001.55001.5500-
Nov 07, 20231.55001.55001.55001.55001.5500300
Nov 06, 20231.62001.62001.62001.62001.6200-
Nov 03, 20231.62001.62001.62001.62001.6200-
Nov 02, 20231.62001.62001.62001.62001.6200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...