Skip to main content

Namesilo Technologies Corp (CSE: URL )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2019 0.5000 0.5000 0.4700 0.5000 538,000 -0.02(-3.85%)
Apr 30, 2019 0.5200 0.5300 0.5200 0.5200 38,900 +0.00(+0.00%)
Apr 29, 2019 0.5000 0.5200 0.5000 0.5200 128,500 +0.04(+8.33%)
Apr 26, 2019 0.4800 0.4800 0.4800 0.4800 30,900 +0.01(+1.05%)
Apr 25, 2019 0.5000 0.5000 0.4750 0.4750 66,200 -0.04(-6.86%)
Apr 24, 2019 0.5100 0.5100 0.5100 0.5100 500 +0.00(+0.00%)
Apr 23, 2019 0.5100 0.5200 0.5000 0.5100 148,855 +0.03(+6.25%)
Apr 22, 2019 0.4850 0.4850 0.4800 0.4800 13,000 +0.01(+2.13%)
Apr 18, 2019 0.4700 0.4700 0.4700 0 +0.00(+1.08%)
Apr 17, 2019 0.4700 0.4700 0.4650 0.4650 31,500 -0.00(-1.06%)
Apr 16, 2019 0.5100 0.5100 0.4600 0.4700 110,650 -0.04(-7.84%)
Apr 15, 2019 0.5000 0.5400 0.4800 0.5100 236,600 +0.03(+6.25%)
Apr 12, 2019 0.4850 0.5000 0.4800 0.4800 68,533 -0.01(-1.03%)
Apr 11, 2019 0.4600 0.5000 0.4600 0.4850 109,550 +0.02(+3.19%)
Apr 10, 2019 0.4500 0.4700 0.4500 0.4700 34,000 +0.02(+4.44%)
Apr 09, 2019 0.4800 0.4800 0.4500 0.4500 93,000 -0.03(-6.25%)
Apr 08, 2019 0.4250 0.4800 0.4250 0.4800 245,950 +0.07(+17.07%)
Apr 05, 2019 0.4100 0.4200 0.4100 0.4100 88,800 +0.01(+2.50%)
Apr 04, 2019 0.4000 0.4000 0.4000 0.4000 27,250 +0.00(+0.00%)
Apr 03, 2019 0.3950 0.4150 0.3950 0.4000 117,450 +0.00(+0.00%)
Apr 02, 2019 0.4000 0.4000 0.3950 0.4000 53,700 +0.00(+0.00%)
Apr 01, 2019 0.4000 0.4000 0.3950 0.4000 22,600 +0.00(+0.00%)
Mar 29, 2019 0.4050 0.4100 0.3950 0.4000 173,100 +0.00(+0.00%)
Mar 28, 2019 0.4100 0.4100 0.4000 0.4000 97,000 -0.01(-2.44%)
Mar 27, 2019 0.3950 0.4350 0.3950 0.4100 419,359 +0.03(+7.89%)
Mar 26, 2019 0.3900 0.3900 0.3800 0.3800 26,000 +0.00(+0.00%)
Mar 25, 2019 0.3800 0.3950 0.3800 0.3800 106,200 -0.01(-1.30%)
Mar 22, 2019 0.4100 0.4100 0.3800 0.3850 198,600 -0.03(-8.33%)
Mar 21, 2019 0.4200 0.4200 0.4100 0.4200 29,750 -0.01(-2.33%)
Mar 20, 2019 0.4300 0.4350 0.4300 0.4300 19,500 +0.00(+0.00%)
Mar 19, 2019 0.4250 0.4300 0.4200 0.4300 114,800 +0.01(+2.38%)
Mar 18, 2019 0.4300 0.4400 0.4200 0.4200 68,000 -0.01(-2.33%)
Mar 15, 2019 0.4100 0.4300 0.4100 0.4300 88,900 +0.02(+4.88%)
Mar 14, 2019 0.4000 0.4100 0.4000 0.4100 146,100 +0.00(+0.00%)
Mar 13, 2019 0.3800 0.4100 0.3800 0.4100 382,800 +0.04(+10.81%)
Mar 12, 2019 0.3600 0.3700 0.3600 0.3700 78,500 +0.01(+2.78%)
Mar 11, 2019 0.3550 0.3600 0.3550 0.3600 348,499 +0.00(+0.00%)
Mar 08, 2019 0.3650 0.3700 0.3550 0.3600 267,300 -0.01(-2.70%)
Mar 07, 2019 0.3700 0.3750 0.3700 0.3700 49,500 +0.00(+0.00%)
Mar 06, 2019 0.3700 0.3900 0.3700 0.3700 107,500 +0.03(+7.25%)
Mar 05, 2019 0.3650 0.3650 0.3450 0.3450 4,500 +0.00(+1.47%)
Mar 04, 2019 0.3400 0.3700 0.3400 0.3400 132,300 +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.