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

Namesilo Technologies Corp (CSE: URL )

0.2350 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, Jun 19, 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, 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.