Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Namesilo Technologies Corp (CSE: URL )

0.2550 +0.0100 (+4.08%)
Official Closing Price Updated: 3:23 PM EDT, Jun 10, 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 (%)
May 31, 2024 0.2550 0.2550 0.2500 0.2500 24,500 -0.01(-1.96%)
May 30, 2024 0.2550 0.2550 0.2550 0.2550 11,000 -0.01(-3.77%)
May 29, 2024 0.2650 0.2650 0.2650 0.2650 2,500 +0.00(+0.00%)
May 28, 2024 0.2650 0.2650 0.2500 0.2650 30,500 +0.01(+1.92%)
May 27, 2024 0.2600 0.2600 0.2600 0.2600 23,585 +0.00(+0.00%)
May 24, 2024 0.2600 0.2600 0.2450 0.2600 83,500 +0.00(+0.00%)
May 23, 2024 0.2600 0.2600 0.2600 0.2600 8,000 +0.00(+0.00%)
May 21, 2024 0.2600 0.2600 0 -0.01(-3.70%)
May 16, 2024 0.2700 0 +0.01(+3.85%)
May 15, 2024 0.2600 0.2700 0.2600 0.2600 44,000 -0.01(-3.70%)
May 14, 2024 0.2700 0.2700 0.2650 0.2700 47,750 +0.02(+8.00%)
May 10, 2024 0.2500 0 -0.03(-12.28%)
May 07, 2024 0.2850 0.2850 0 +0.00(+1.79%)
May 06, 2024 0.2700 0.2800 0.2700 0.2800 28,300 +0.02(+5.66%)
May 03, 2024 0.2500 0.2650 0.2500 0.2650 83,000 +0.01(+3.92%)
May 02, 2024 0.2600 0.2600 0.2350 0.2550 113,000 -0.01(-1.92%)
May 01, 2024 0.2800 0.2800 0.2600 0.2600 134,960 -0.02(-7.14%)
Apr 30, 2024 0.2800 0.2800 0.2800 0.2800 97,000 +0.01(+1.82%)
Apr 29, 2024 0.2650 0.2850 0.2650 0.2750 62,457 -0.01(-1.79%)
Apr 26, 2024 0.2900 0.2900 0.2800 0.2800 51,600 -0.01(-5.08%)
Apr 24, 2024 0.2950 0.2950 0 +0.00(+0.00%)
Apr 22, 2024 0.2950 0.2950 0 +0.01(+3.51%)
Apr 19, 2024 0.2850 0.2850 0.2800 0.2850 37,646 +0.00(+1.79%)
Apr 18, 2024 0.2800 0.2800 0.2800 0.2800 2,000 -0.01(-5.08%)
Apr 15, 2024 0.2950 0.2950 0 +0.01(+3.51%)
Apr 12, 2024 0.2850 0.2850 0.2850 0.2850 70,500 +0.00(+1.79%)
Apr 11, 2024 0.2800 0.2800 0.2800 0.2800 16,000 -0.01(-5.08%)
Apr 10, 2024 0.2950 0.2950 0.2950 0.2950 91,500 +0.01(+3.51%)
Apr 09, 2024 0.2750 0.2850 0.2750 0.2850 20,038 +0.00(+0.00%)
Apr 08, 2024 0.2850 0.2850 0.2850 0.2850 2,000 -0.01(-1.72%)
Apr 05, 2024 0.3000 0.3000 0.2900 0.2900 76,379 +0.01(+1.75%)
Apr 04, 2024 0.2850 0.2850 0.2850 0.2850 2,000 -0.02(-5.00%)
Apr 03, 2024 0.3000 0.3000 0.2950 0.3000 179,901 +0.00(+0.00%)
Apr 02, 2024 0.2950 0.3000 0.2950 0.3000 38,982 +0.01(+1.69%)
Apr 01, 2024 0.2950 0.2950 0.2950 0.2950 38,812 -0.01(-1.67%)
Mar 28, 2024 0.3000 0 +0.01(+3.45%)
Mar 27, 2024 0.2850 0.2900 0.2800 0.2900 57,157 +0.00(+0.00%)
Mar 26, 2024 0.2800 0.3000 0.2800 0.2900 70,037 +0.00(+0.00%)
Mar 25, 2024 0.2850 0.2900 0.2850 0.2900 69,500 +0.02(+7.41%)
Mar 22, 2024 0.2700 0.2700 0.2700 0.2700 25,000 +0.00(+0.00%)
Mar 21, 2024 0.2550 0.2700 0.2500 0.2700 249,000 +0.03(+10.20%)
Mar 20, 2024 0.2550 0.2550 0.2450 0.2450 97,716 +0.01(+4.26%)
Mar 19, 2024 0.2350 0.2500 0.2350 0.2350 50,700 +0.00(+2.17%)
Mar 18, 2024 0.2300 0.2300 0.2300 0.2300 4,000 -0.01(-4.17%)
Mar 15, 2024 0.2400 0.2400 0.2400 0.2400 14,500 +0.01(+2.13%)
Mar 14, 2024 0.2250 0.2400 0.2250 0.2350 56,500 +0.00(+0.00%)
Mar 11, 2024 0.2350 0.2350 0 +0.00(+2.17%)
Mar 08, 2024 0.2300 0.2300 0.2300 0.2300 54,000 +0.00(+0.00%)
Mar 07, 2024 0.2350 0.2350 0.2300 0.2300 12,000 +0.00(+0.00%)
Mar 06, 2024 0.2300 0.2300 0.2300 0.2300 6,000 +0.01(+2.22%)
Mar 05, 2024 0.2250 0.2250 0.2250 0.2250 30,000 -0.01(-2.17%)
Mar 04, 2024 0.2350 0.2350 0.2300 0.2300 285,050 -0.01(-4.17%)
Mar 01, 2024 0.2350 0.2400 0.2350 0.2400 42,500 +0.00(+0.00%)
Feb 29, 2024 0.2350 0.2400 0.2350 0.2400 132,500 +0.01(+2.13%)
Feb 28, 2024 0.2400 0.2400 0.2350 0.2350 111,000 -0.02(-6.00%)
Feb 27, 2024 0.2500 0.2500 0.2500 0.2500 56,500 +0.00(+0.00%)
Feb 26, 2024 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Feb 23, 2024 0.2400 0.2500 0.2400 0.2450 25,000 +0.01(+2.08%)
Feb 22, 2024 0.2550 0.2550 0.2350 0.2400 82,500 -0.02(-7.69%)
Feb 21, 2024 0.2500 0.2600 0.2500 0.2600 21,500 +0.03(+13.04%)
Feb 16, 2024 0.2300 0 -0.01(-4.17%)
Feb 15, 2024 0.2400 0.2500 0.2400 0.2400 48,729 +0.00(+0.00%)
Feb 14, 2024 0.2450 0.2500 0.2400 0.2400 63,500 +0.00(+0.00%)
Feb 12, 2024 0.2400 0.2400 25 +0.01(+4.35%)
Feb 09, 2024 0.2350 0.2350 0.2300 0.2300 7,000 +0.00(+0.00%)
Feb 08, 2024 0.2400 0.2400 0.2300 0.2300 72,000 -0.02(-8.00%)
Feb 07, 2024 0.2350 0.2550 0.2300 0.2500 153,986 +0.02(+8.70%)
Feb 06, 2024 0.2300 0.2300 0.2200 0.2300 140,500 +0.00(+0.00%)
Feb 05, 2024 0.2300 0.2300 0.2300 0.2300 17,550 +0.01(+4.55%)
Feb 02, 2024 0.2250 0.2350 0.2200 0.2200 98,000 -0.01(-4.35%)
Feb 01, 2024 0.2300 0.2300 0.2300 0.2300 12,000 -0.01(-6.12%)
Jan 31, 2024 0.2450 0.2450 0.2450 0.2450 500 +0.01(+6.52%)
Jan 30, 2024 0.2350 0.2450 0.2300 0.2300 434,877 +0.00(+0.00%)
Jan 29, 2024 0.2300 0.2300 0.2200 0.2300 276,835 +0.00(+0.00%)
Jan 26, 2024 0.2400 0.2550 0.2300 0.2300 180,495 -0.00(-2.13%)
Jan 24, 2024 0.2350 0.2350 576 +0.00(+0.00%)
Jan 23, 2024 0.2300 0.2350 0.2300 0.2350 45,000 +0.00(+2.17%)
Jan 22, 2024 0.2300 0.2300 0.2300 0.2300 71,145 +0.00(+0.00%)
Jan 19, 2024 0.2350 0.2350 0.2250 0.2300 63,000 -0.00(-2.13%)
Jan 18, 2024 0.2350 0.2350 0.2350 0.2350 103,500 +0.00(+0.00%)
Jan 17, 2024 0.2300 0.2350 0.2300 0.2350 155,000 +0.01(+4.44%)
Jan 16, 2024 0.2350 0.2350 0.2250 0.2250 32,500 +0.01(+2.27%)
Jan 12, 2024 0.2200 0 +0.00(+0.00%)
Jan 10, 2024 0.2200 0.2200 0 -0.01(-4.35%)
Jan 09, 2024 0.2200 0.2300 0.2200 0.2300 152,500 +0.02(+6.98%)
Jan 08, 2024 0.2150 0.2150 0.2150 0.2150 14,380 +0.00(+0.00%)
Jan 05, 2024 0.2250 0.2250 0.2150 0.2150 17,000 -0.01(-2.27%)
Jan 04, 2024 0.2200 0.2200 0.2200 0.2200 40,000 +0.00(+0.00%)
Jan 03, 2024 0.2150 0.2200 0.2150 0.2200 3,500 +0.00(+0.00%)
Jan 02, 2024 0.2300 0.2300 0.2200 0.2200 4,962 +0.00(+0.00%)
Dec 29, 2023 0.2200 0 -0.01(-6.38%)
Dec 28, 2023 0.2250 0.2350 0.2150 0.2350 101,321 +0.00(+0.00%)
Dec 27, 2023 0.2100 0.2350 0.2100 0.2350 10,500 +0.01(+6.82%)
Dec 22, 2023 0.2200 0 +0.00(+0.00%)
Dec 21, 2023 0.2150 0.2200 0.2150 0.2200 69,000 +0.01(+4.76%)
Dec 20, 2023 0.2250 0.2250 0.2100 0.2100 130,200 -0.02(-6.67%)
Dec 19, 2023 0.2250 0.2250 0.2250 0.2250 5,600 +0.00(+0.00%)
Dec 18, 2023 0.2250 0.2250 0.2250 0.2250 15,500 -0.01(-2.17%)
Dec 15, 2023 0.2300 0.2300 0.2300 0.2300 23,000 +0.01(+4.55%)
Dec 14, 2023 0.2250 0.2250 0.2200 0.2200 47,000 -0.01(-6.38%)
Dec 13, 2023 0.2300 0.2350 0.2150 0.2350 60,499 +0.00(+2.17%)
Dec 12, 2023 0.2300 0.2300 0.2300 0.2300 11,800 -0.01(-4.17%)
Dec 11, 2023 0.2400 0.2400 0.2400 0.2400 500 +0.02(+9.09%)
Dec 08, 2023 0.2250 0.2250 0.2200 0.2200 19,500 +0.01(+2.33%)
Dec 07, 2023 0.2350 0.2350 0.2150 0.2150 11,825 -0.02(-6.52%)
Dec 06, 2023 0.2300 0.2300 0.2300 0.2300 24,500 -0.00(-2.13%)
Dec 05, 2023 0.2350 0.2350 0.2350 0.2350 5,110 +0.00(+2.17%)
Dec 04, 2023 0.2200 0.2300 0.2100 0.2300 139,014 +0.00(+0.00%)
Dec 01, 2023 0.2300 0.2300 0.2300 0.2300 7,000 +0.00(+0.00%)
Nov 30, 2023 0.2200 0.2500 0.2150 0.2300 208,300 +0.01(+4.55%)
Nov 29, 2023 0.2300 0.2300 0.2200 0.2200 22,052 +0.00(+0.00%)
Nov 28, 2023 0.2050 0.2250 0.1950 0.2200 172,550 +0.02(+7.32%)
Nov 27, 2023 0.1950 0.2050 0.1950 0.2050 184,512 +0.01(+5.13%)
Nov 24, 2023 0.1950 0.2000 0.1950 0.1950 97,240 +0.00(+0.00%)
Nov 23, 2023 0.1900 0.1950 0.1900 0.1950 49,000 +0.01(+5.41%)
Nov 21, 2023 0.1850 0.1850 0 +0.01(+2.78%)
Nov 20, 2023 0.1800 0.1800 0.1800 0.1800 1,000 -0.02(-7.69%)
Nov 16, 2023 0.1950 0.1950 0 +0.01(+2.63%)
Nov 15, 2023 0.1900 0.1900 0.1900 0.1900 11,500 +0.00(+0.00%)
Nov 13, 2023 0.1900 0.1900 0 +0.00(+0.00%)
Nov 09, 2023 0.1900 0.1900 0 +0.01(+2.70%)
Nov 07, 2023 0.1850 0.1850 0 -0.02(-7.50%)
Nov 06, 2023 0.2000 0.2000 0.1950 0.2000 58,502 +0.01(+2.56%)
Nov 03, 2023 0.1950 0.1950 0.1950 0.1950 18,000 +0.00(+0.00%)
Nov 02, 2023 0.1950 0.1950 0.1950 0.1950 92,852 +0.00(+0.00%)
Nov 01, 2023 0.1850 0.1950 0.1850 0.1950 101,474 +0.01(+5.41%)
Oct 31, 2023 0.1850 0.1850 0.1850 0.1850 16,500 +0.01(+2.78%)
Oct 30, 2023 0.1800 0.1800 0.1800 0.1800 36,500 -0.01(-5.26%)
Oct 27, 2023 0.1900 0.1900 0.1900 0.1900 17,500 +0.01(+5.56%)
Oct 26, 2023 0.1800 0.1800 0.1800 0.1800 500 -0.01(-5.26%)
Oct 24, 2023 0.1900 0.1900 0 +0.00(+0.00%)
Oct 23, 2023 0.1850 0.1900 0.1850 0.1900 36,300 +0.01(+2.70%)
Oct 20, 2023 0.1850 0.1850 0.1850 0.1850 53,000 +0.00(+0.00%)
Oct 18, 2023 0.1850 0.1850 0 +0.00(+0.00%)
Oct 17, 2023 0.1850 0.1850 0.1850 0.1850 10,486 -0.01(-2.63%)
Oct 16, 2023 0.1900 0.1900 0.1850 0.1900 15,000 +0.01(+2.70%)
Oct 13, 2023 0.1900 0.1900 0.1850 0.1850 50,000 +0.00(+0.00%)
Oct 12, 2023 0.1800 0.1850 0.1800 0.1850 36,000 +0.01(+2.78%)
Oct 11, 2023 0.1800 0.1800 0.1800 0.1800 4,000 +0.00(+0.00%)
Oct 10, 2023 0.1800 0.1800 0.1800 0.1800 27,250 -0.02(-7.69%)
Oct 06, 2023 0.1950 0 +0.02(+11.43%)
Oct 05, 2023 0.1750 0.1750 0.1700 0.1750 89,167 -0.01(-2.78%)
Oct 04, 2023 0.1800 0.1800 0.1800 0.1800 121,500 +0.01(+2.86%)
Oct 03, 2023 0.1750 0.1800 0.1750 0.1750 22,000 +0.00(+2.94%)
Oct 02, 2023 0.1700 0.1700 0.1700 0.1700 11,500 +0.01(+3.03%)
Sep 28, 2023 0.1650 25 +0.00(+0.00%)
Sep 27, 2023 0.1650 0.1650 0.1650 0.1650 1,200 -0.01(-2.94%)
Sep 22, 2023 0.1700 0 +0.01(+3.03%)
Sep 21, 2023 0.1650 0.1650 0.1650 0.1650 44,900 +0.01(+6.45%)
Sep 20, 2023 0.1550 0.1550 0.1550 0.1550 22,000 +0.00(+0.00%)
Sep 19, 2023 0.1550 0.1550 0.1550 0.1550 32,500 -0.01(-3.13%)
Sep 15, 2023 0.1600 40 +0.00(+0.00%)
Sep 13, 2023 0.1600 0.1600 0 +0.00(+0.00%)
Sep 12, 2023 0.1600 0.1600 0.1600 0.1600 50,000 +0.01(+3.23%)
Sep 08, 2023 0.1550 1 -0.01(-3.13%)
Sep 06, 2023 0.1600 0.1600 0 +0.01(+6.67%)
Sep 05, 2023 0.1500 0.1500 0.1500 0.1500 2,500 -0.01(-6.25%)
Aug 29, 2023 0.1600 0 +0.01(+6.67%)
Aug 28, 2023 0.1500 0.1500 0.1500 0.1500 1,000 -0.02(-9.09%)
Aug 25, 2023 0.1650 0.1650 0.1650 0.1650 500 -0.01(-2.94%)
Aug 24, 2023 0.1700 0.1700 0.1650 0.1700 7,500 +0.01(+6.25%)
Aug 23, 2023 0.1600 0.1600 0.1600 0.1600 3,500 -0.01(-5.88%)
Aug 22, 2023 0.1700 0.1700 0.1700 0.1700 12,875 +0.01(+3.03%)
Aug 21, 2023 0.1650 0.1650 0.1650 0.1650 9,500 +0.01(+6.45%)
Aug 18, 2023 0.1550 0.1550 0.1550 0.1550 19,550 +0.00(+0.00%)
Aug 16, 2023 0.1550 0.1550 0 +0.00(+0.00%)
Aug 15, 2023 0.1650 0.1650 0.1550 0.1550 18,500 -0.01(-6.06%)
Aug 14, 2023 0.1650 0.1650 0.1650 0.1650 16,000 -0.01(-5.71%)
Aug 11, 2023 0.1750 0.1750 0.1750 0.1750 7,500 +0.01(+6.06%)
Aug 10, 2023 0.1700 0.1700 0.1650 0.1650 3,525 +0.00(+0.00%)
Aug 09, 2023 0.1550 0.1650 0.1550 0.1650 15,525 +0.01(+6.45%)
Aug 08, 2023 0.1550 0.1550 0.1550 0.1550 5,010 -0.01(-3.13%)
Aug 04, 2023 0.1600 0 +0.02(+10.34%)
Aug 03, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Aug 02, 2023 0.1450 0.1450 0.1450 0.1450 6,500 +0.01(+7.41%)
Aug 01, 2023 0.1350 0.1350 0.1350 0.1350 1,500 -0.02(-15.62%)
Jul 31, 2023 0.1500 0.1600 0.1500 0.1600 93,500 +0.00(+0.00%)
Jul 24, 2023 0.1600 0.1600 0 +0.00(+0.00%)
Jul 21, 2023 0.1600 0.1600 0.1600 0.1600 44,460 +0.00(+0.00%)
Jul 20, 2023 0.1550 0.1600 0.1550 0.1600 30,445 +0.00(+0.00%)
Jul 19, 2023 0.1700 0.1700 0.1600 0.1600 48,938 -0.01(-5.88%)
Jul 18, 2023 0.1700 0.1700 0.1700 0.1700 1,100 +0.00(+0.00%)
Jul 13, 2023 0.1700 0 -0.00(-2.86%)
Jul 12, 2023 0.1700 0.1750 0.1700 0.1750 185,900 +0.01(+9.37%)
Jul 10, 2023 0.1600 0.1600 0 -0.01(-5.88%)
Jul 07, 2023 0.1700 0.1700 0.1700 0.1700 4,500 +0.02(+9.68%)
Jul 06, 2023 0.1700 0.1700 0.1550 0.1550 22,166 +0.01(+3.33%)
Jun 29, 2023 0.1500 250 -0.01(-6.25%)
Jun 28, 2023 0.1600 0.1600 0.1600 0.1600 48,000 +0.00(+0.00%)
Jun 27, 2023 0.1600 0.1600 0.1600 0.1600 13,000 +0.00(+0.00%)
Jun 26, 2023 0.1600 0.1600 0.1600 0.1600 8,500 +0.00(+0.00%)
Jun 22, 2023 0.1600 0.1600 0 +0.00(+0.00%)
Jun 20, 2023 0.1600 0.1600 0 +0.01(+3.23%)
Jun 16, 2023 0.1550 150 -0.01(-3.13%)
Jun 14, 2023 0.1600 0.1600 0 +0.00(+0.00%)
Jun 12, 2023 0.1600 0.1600 0 -0.01(-3.03%)
Jun 09, 2023 0.1650 0.1750 0.1650 0.1650 25,000 -0.01(-5.71%)
Jun 08, 2023 0.1400 0.1750 0.1400 0.1750 162,400 +0.03(+20.69%)
Jun 07, 2023 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Jun 06, 2023 0.1450 0.1450 0.1450 0.1450 15,230 +0.00(+0.00%)
Jun 05, 2023 0.1550 0.1650 0.1450 0.1450 69,800 +0.01(+7.41%)
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.