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

Namesilo Technologies Corp (CSE: URL )

0.2500 -0.0050 (-1.96%)
Official Closing Price Updated: 11:58 AM EDT, May 31, 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 29, 2020 0.4100 0.4200 0.4100 0.4150 82,275 +0.01(+3.75%)
May 28, 2020 0.4100 0.4300 0.3900 0.4000 224,719 +0.00(+0.00%)
May 27, 2020 0.3600 0.4000 0.3600 0.4000 209,655 +0.06(+15.94%)
May 26, 2020 0.3500 0.3550 0.3450 0.3450 62,357 -0.01(-1.43%)
May 25, 2020 0.3200 0.3500 0.3100 0.3500 121,000 +0.03(+9.37%)
May 22, 2020 0.3100 0.3250 0.3000 0.3200 139,870 +0.02(+6.67%)
May 21, 2020 0.2750 0.3000 0.2750 0.3000 102,019 +0.02(+9.09%)
May 20, 2020 0.2900 0.2900 0.2750 0.2750 17,500 -0.01(-5.17%)
May 19, 2020 0.3150 0.3200 0.2900 0.2900 27,500 -0.02(-4.92%)
May 15, 2020 0.3050 0.3050 0.3050 0 +0.02(+5.17%)
May 14, 2020 0.3000 0.3000 0.2900 0.2900 17,469 -0.01(-3.33%)
May 13, 2020 0.3000 0.3000 0.3000 0.3000 12,000 +0.01(+3.45%)
May 12, 2020 0.2900 0.2950 0.2900 0.2900 27,000 +0.01(+3.57%)
May 11, 2020 0.2750 0.2800 0.2750 0.2800 2,500 +0.01(+1.82%)
May 08, 2020 0.2550 0.2750 0.2550 0.2750 19,488 +0.01(+1.85%)
May 07, 2020 0.2800 0.2800 0.2550 0.2700 51,500 +0.02(+8.00%)
May 05, 2020 0.2500 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
May 04, 2020 0.2700 0.2800 0.2700 0.2800 60,500 +0.01(+3.70%)
May 01, 2020 0.2750 0.2750 0.2700 0.2700 36,700 +0.01(+3.85%)
Apr 30, 2020 0.2550 0.2600 0.2350 0.2600 254,650 +0.01(+1.96%)
Apr 29, 2020 0.2550 0.2850 0.2500 0.2550 309,422 +0.00(+0.00%)
Apr 28, 2020 0.2550 0.2550 0.2550 0.2550 25,900 -0.03(-8.93%)
Apr 27, 2020 0.2550 0.2800 0.2550 0.2800 39,960 +0.02(+7.69%)
Apr 24, 2020 0.2600 0.2600 0.2600 0.2600 2,370 +0.00(+0.00%)
Apr 23, 2020 0.2500 0.2600 0.2500 0.2600 111,500 +0.01(+4.00%)
Apr 22, 2020 0.2550 0.2550 0.2500 0.2500 69,300 +0.00(+0.00%)
Apr 21, 2020 0.2500 0.2500 0.2500 0.2500 19,000 +0.00(+0.00%)
Apr 20, 2020 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-1.96%)
Apr 17, 2020 0.2550 0.2550 0.2500 0.2550 52,500 +0.01(+2.00%)
Apr 16, 2020 0.2500 0.2500 0.2500 0.2500 7,500 +0.00(+0.00%)
Apr 15, 2020 0.2500 0.2500 0.2500 0.2500 6,000 -0.02(-5.66%)
Apr 14, 2020 0.2450 0.2650 0.2400 0.2650 22,500 +0.03(+10.42%)
Apr 13, 2020 0.2400 0.2400 0.2400 0.2400 39,600 +0.01(+2.13%)
Apr 09, 2020 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
Apr 07, 2020 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 06, 2020 0.2500 0.2500 0.2500 0.2500 30,500 -0.01(-3.85%)
Apr 03, 2020 0.2600 0.2600 0.2550 0.2600 21,500 +0.01(+1.96%)
Apr 02, 2020 0.2600 0.2650 0.2550 0.2550 49,000 -0.01(-3.77%)
Mar 31, 2020 0.2650 0.2650 0.2650 0.2650 0 -0.01(-3.64%)
Mar 30, 2020 0.2700 0.2750 0.2700 0.2750 14,000 +0.03(+10.00%)
Mar 27, 2020 0.2600 0.2700 0.2500 0.2500 111,055 -0.01(-3.85%)
Mar 26, 2020 0.2500 0.2600 0.2500 0.2600 89,100 +0.00(+0.00%)
Mar 25, 2020 0.2600 0.2600 0.2600 0.2600 1,000 +0.02(+8.33%)
Mar 24, 2020 0.2500 0.2550 0.2400 0.2400 57,300 -0.01(-2.04%)
Mar 23, 2020 0.2200 0.2450 0.2200 0.2450 21,500 +0.01(+6.52%)
Mar 20, 2020 0.2600 0.2600 0.2100 0.2300 128,600 -0.03(-11.54%)
Mar 19, 2020 0.2300 0.2600 0.2200 0.2600 172,443 +0.04(+18.18%)
Mar 18, 2020 0.2450 0.2450 0.2200 0.2200 88,330 -0.04(-15.38%)
Mar 17, 2020 0.2650 0.2650 0.2250 0.2600 238,250 -0.03(-11.86%)
Mar 16, 2020 0.2850 0.2950 0.2850 0.2950 7,500 -0.01(-1.67%)
Mar 13, 2020 0.3200 0.3200 0.2900 0.3000 60,500 -0.02(-4.76%)
Mar 12, 2020 0.3000 0.3150 0.3000 0.3150 18,792 -0.03(-7.35%)
Mar 11, 2020 0.3300 0.3400 0.3100 0.3400 36,400 -0.02(-5.56%)
Mar 10, 2020 0.3500 0.3700 0.3200 0.3600 129,105 +0.00(+0.00%)
Mar 09, 2020 0.3650 0.3850 0.3400 0.3600 216,800 -0.02(-5.26%)
Mar 06, 2020 0.3750 0.3800 0.3700 0.3800 114,000 -0.02(-3.80%)
Mar 05, 2020 0.3900 0.3950 0.3900 0.3950 74,540 +0.02(+5.33%)
Mar 04, 2020 0.3900 0.3900 0.3750 0.3750 88,081 -0.03(-8.54%)
Mar 03, 2020 0.3850 0.4100 0.3800 0.4100 71,500 +0.02(+6.49%)
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.