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

Guru Organic Energy Co. (OP: GUROF )

1.833 +0.083 (+4.74%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 17, 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 (%)
Nov 29, 2021 13.06 13.06 13.06 0 -0.60(-4.38%)
Nov 19, 2021 13.66 13.66 13.66 0 +0.41(+3.06%)
Nov 18, 2021 13.45 13.49 13.25 13.25 905 -0.34(-2.50%)
Nov 17, 2021 13.60 13.60 13.59 13.59 826 +0.12(+0.91%)
Nov 16, 2021 13.47 13.47 13.47 13.47 100 +0.27(+2.02%)
Nov 05, 2021 13.20 13.20 13.20 65 +0.17(+1.30%)
Nov 03, 2021 13.03 13.03 13.03 0 +0.06(+0.46%)
Oct 26, 2021 12.97 12.97 12.97 0 -0.06(-0.43%)
Oct 25, 2021 13.10 13.10 13.03 13.03 3,700 -0.10(-0.79%)
Oct 22, 2021 13.13 13.36 13.13 13.13 455 -0.37(-2.74%)
Oct 20, 2021 13.50 13.50 13.50 196 +0.52(+3.99%)
Oct 18, 2021 12.98 12.98 12.98 0 -0.82(-5.95%)
Aug 11, 2021 13.80 13.80 13.80 0 +0.66(+5.05%)
Aug 04, 2021 13.14 13.14 13.14 0 -0.26(-1.94%)
Jul 26, 2021 13.40 13.40 13.40 0 +0.75(+5.90%)
Jul 15, 2021 12.65 12.65 12.65 0 -1.90(-13.03%)
Jul 06, 2021 14.55 14.55 14.55 0 -0.30(-2.02%)
Jul 01, 2021 14.85 14.85 14.85 0 +0.70(+4.95%)
Jun 30, 2021 14.15 14.15 14.15 14.15 100 -0.18(-1.27%)
Jun 29, 2021 14.33 14.33 14.33 14.33 100 -0.17(-1.18%)
Jun 24, 2021 14.50 14.50 14.50 0 +0.24(+1.71%)
Jun 22, 2021 14.26 14.26 14.26 0 -0.42(-2.86%)
Jun 16, 2021 14.68 14.68 14.68 0 -1.31(-8.19%)
Jun 15, 2021 15.08 16.00 15.08 15.99 1,870 +2.09(+15.04%)
Jun 09, 2021 13.90 13.90 13.90 10 +0.23(+1.69%)
Jun 08, 2021 13.64 13.67 13.64 13.67 500 +0.29(+2.20%)
Jun 07, 2021 13.67 13.67 13.37 13.37 763 +0.97(+7.86%)
May 28, 2021 12.40 12.40 12.40 15 -0.10(-0.80%)
May 21, 2021 12.50 12.50 12.50 0 +0.50(+4.17%)
May 13, 2021 12.00 12.00 12.00 0 -1.00(-7.72%)
Apr 22, 2021 13.00 13.00 13.00 50 +0.00(+0.00%)
Apr 20, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Apr 06, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 30, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 29, 2021 13.00 13.00 13.00 14 +0.00(+0.00%)
Mar 22, 2021 13.00 13.00 13.00 0 +0.00(+0.00%)
Mar 19, 2021 13.43 13.43 13.00 13.00 800 -0.43(-3.23%)
Mar 17, 2021 13.44 13.44 13.44 0 +0.00(+0.00%)
Mar 15, 2021 13.44 13.44 13.44 0 -3.36(-20.03%)
Mar 08, 2021 16.80 16.80 16.80 0 +0.00(+0.00%)
Mar 04, 2021 16.80 16.80 16.80 0 +0.00(+0.00%)
Mar 02, 2021 16.80 16.80 16.80 0 +0.00(+0.00%)
Feb 26, 2021 16.80 16.80 16.80 0 +0.00(+0.00%)
Feb 22, 2021 16.80 16.80 16.80 0 +0.00(+0.00%)
Feb 10, 2021 16.80 16.80 16.80 0 +0.00(+0.00%)
Feb 09, 2021 16.10 16.80 16.10 16.80 854 -0.34(-1.99%)
Feb 08, 2021 17.14 17.14 17.14 3 +0.00(+0.00%)
Feb 05, 2021 17.14 17.14 17.14 3 +0.00(+0.00%)
Feb 04, 2021 17.14 17.14 17.14 5 +0.00(+0.00%)
Feb 01, 2021 17.14 17.14 17.14 0 +0.00(+0.00%)
Jan 28, 2021 17.14 17.14 17.14 0 -0.10(-0.59%)
Jan 27, 2021 17.25 17.25 17.25 17.25 700 +0.00(+0.00%)
Jan 25, 2021 14.55 14.55 0 +0.00(+0.00%)
Jan 22, 2021 14.55 14.55 50 +0.00(+0.00%)
Jan 11, 2021 14.55 14.55 0 +0.00(+0.00%)
Dec 30, 2020 14.55 14.55 14.55 0 +0.00(+0.00%)
Dec 29, 2020 14.55 14.55 14.55 14.55 752 -0.03(-0.22%)
Dec 23, 2020 14.58 14.58 14.58 0 +0.00(+0.00%)
Dec 22, 2020 14.58 14.60 14.58 14.58 3,400 +3.36(+29.97%)
Dec 02, 2020 11.22 11.22 11.22 0 +0.00(+0.00%)
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.