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

Namesilo Technologies Corp (CSE: URL )

0.2450 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Jul 31, 2019 0.4400 0.4500 0.4300 0.4500 122,959 +0.02(+3.45%)
Jul 30, 2019 0.4350 0.4350 0.4200 0.4350 86,000 +0.00(+0.00%)
Jul 29, 2019 0.4550 0.4550 0.4350 0.4350 59,700 -0.01(-1.14%)
Jul 26, 2019 0.4500 0.4650 0.4400 0.4400 54,900 +0.01(+1.15%)
Jul 25, 2019 0.4350 0.4350 0.4350 0.4350 18,500 -0.01(-2.25%)
Jul 24, 2019 0.4550 0.4550 0.4450 0.4450 10,900 +0.00(+0.00%)
Jul 23, 2019 0.4600 0.4600 0.4450 0.4450 39,133 -0.02(-4.30%)
Jul 22, 2019 0.4600 0.4650 0.4600 0.4650 65,000 +0.02(+3.33%)
Jul 19, 2019 0.4500 0.4500 0.4500 0.4500 500 +0.01(+2.27%)
Jul 18, 2019 0.4600 0.4600 0.4400 0.4400 8,500 +0.01(+1.15%)
Jul 17, 2019 0.4400 0.4400 0.4350 0.4350 13,000 -0.02(-3.33%)
Jul 16, 2019 0.4600 0.4600 0.4350 0.4500 24,000 -0.02(-3.23%)
Jul 11, 2019 0.4650 0.4650 0.4650 0 +0.00(+0.00%)
Jul 10, 2019 0.4650 0.4700 0.4650 0.4650 18,089 +0.02(+3.33%)
Jul 08, 2019 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jul 05, 2019 0.4200 0.4200 0.4200 334 +0.00(+0.00%)
Jul 04, 2019 0.4300 0.4300 0.4200 0.4200 53,500 -0.02(-4.55%)
Jul 02, 2019 0.4400 0.4400 0.4400 0 -0.03(-7.37%)
Jun 28, 2019 0.4750 0.4750 0.4750 0 +0.01(+3.26%)
Jun 27, 2019 0.4300 0.4600 0.4250 0.4600 126,115 +0.04(+9.52%)
Jun 26, 2019 0.4250 0.4300 0.4200 0.4200 77,100 +0.01(+1.20%)
Jun 25, 2019 0.4100 0.4150 0.4050 0.4150 49,350 -0.01(-2.35%)
Jun 24, 2019 0.4400 0.4400 0.4200 0.4250 96,499 -0.02(-3.41%)
Jun 21, 2019 0.4450 0.4450 0.4400 0.4400 45,004 -0.01(-2.22%)
Jun 20, 2019 0.4600 0.4600 0.4500 0.4500 40,500 -0.03(-6.25%)
Jun 19, 2019 0.4650 0.4800 0.4600 0.4800 79,500 +0.03(+6.67%)
Jun 18, 2019 0.4600 0.4650 0.4500 0.4500 61,700 -0.02(-4.26%)
Jun 17, 2019 0.4300 0.4700 0.4300 0.4700 120,500 +0.04(+10.59%)
Jun 14, 2019 0.4400 0.4400 0.4250 0.4250 54,088 -0.01(-2.30%)
Jun 13, 2019 0.4350 0.4450 0.4300 0.4350 78,000 +0.00(+0.00%)
Jun 12, 2019 0.4350 0.4350 0.4350 0.4350 500 +0.00(+0.00%)
Jun 11, 2019 0.4600 0.4600 0.4350 0.4350 15,200 -0.02(-3.33%)
Jun 10, 2019 0.4250 0.4500 0.4200 0.4500 151,500 +0.01(+1.12%)
Jun 07, 2019 0.4300 0.4450 0.4250 0.4450 257,000 +0.02(+3.49%)
Jun 06, 2019 0.4400 0.4400 0.4300 0.4300 149,000 -0.02(-4.44%)
Jun 05, 2019 0.4450 0.4600 0.4400 0.4500 126,500 -0.01(-2.17%)
Jun 04, 2019 0.4500 0.4600 0.4500 0.4600 79,450 +0.00(+0.00%)
Jun 03, 2019 0.4600 0.4600 0.4600 0.4600 2,300 -0.01(-1.08%)
May 31, 2019 0.4650 0.4650 0.4600 0.4650 24,625 -0.02(-5.10%)
May 30, 2019 0.4850 0.4950 0.4750 0.4900 72,000 +0.01(+1.03%)
May 29, 2019 0.4850 0.4850 0.4850 0.4850 600 +0.01(+2.11%)
May 28, 2019 0.4750 0.4750 0.4750 0.4750 10,000 -0.01(-1.04%)
May 27, 2019 0.4800 0.4800 0.4800 0.4800 10,000 +0.01(+3.23%)
May 23, 2019 0.4650 0.4650 0.4650 0 -0.00(-1.06%)
May 22, 2019 0.4700 0.4800 0.4700 0.4700 77,000 -0.01(-2.08%)
May 21, 2019 0.4550 0.4800 0.4550 0.4800 65,400 +0.02(+5.49%)
May 17, 2019 0.4550 0.4550 0.4550 0 -0.01(-2.15%)
May 16, 2019 0.4750 0.4750 0.4500 0.4650 198,959 -0.01(-3.12%)
May 15, 2019 0.4800 0.4800 0.4800 0.4800 57,500 -0.01(-2.04%)
May 14, 2019 0.4900 0.4950 0.4800 0.4900 108,100 +0.01(+1.03%)
May 13, 2019 0.5000 0.5000 0.4850 0.4850 63,500 -0.01(-1.02%)
May 10, 2019 0.4950 0.5000 0.4850 0.4900 221,800 +0.00(+0.00%)
May 09, 2019 0.4900 0.5000 0.4900 0.4900 64,792 +0.01(+1.03%)
May 08, 2019 0.4900 0.4950 0.4850 0.4850 79,700 +0.00(+0.00%)
May 07, 2019 0.5100 0.5100 0.4850 0.4850 178,500 -0.01(-2.02%)
May 06, 2019 0.4950 0.5300 0.4850 0.4950 274,930 -0.02(-2.94%)
May 03, 2019 0.5100 0.5100 0.4900 0.5100 29,800 +0.00(+0.00%)
May 02, 2019 0.5100 0.5200 0.5000 0.5100 195,700 +0.01(+2.00%)
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.