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

Nuran Wireless Inc (CSE: NUR )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 2:01 PM EDT, May 23, 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 (%)
Feb 26, 2021 2.600 2.600 2.420 2.490 278,600 -0.08(-3.11%)
Feb 25, 2021 2.580 2.640 2.470 2.570 243,036 +0.04(+1.58%)
Feb 24, 2021 2.510 2.710 2.380 2.530 327,718 -0.08(-3.07%)
Feb 23, 2021 2.760 2.760 2.500 2.610 288,712 -0.21(-7.45%)
Feb 22, 2021 2.820 2.850 2.640 2.820 308,033 +0.02(+0.71%)
Feb 19, 2021 2.800 2.830 2.600 2.800 535,700 -0.04(-1.41%)
Feb 18, 2021 3.010 3.010 2.660 2.840 616,043 -0.23(-7.49%)
Feb 17, 2021 2.990 3.150 2.780 3.070 733,916 +0.07(+2.33%)
Feb 16, 2021 2.650 3.140 2.520 3.000 1,696,933 +0.75(+33.33%)
Feb 12, 2021 2.250 2.250 2.250 0 +0.38(+20.32%)
Feb 11, 2021 2.520 2.520 1.850 1.870 1,245,364 -0.55(-22.73%)
Feb 10, 2021 2.400 2.700 2.340 2.420 894,164 -0.14(-5.47%)
Feb 09, 2021 2.900 3.100 2.040 2.560 2,107,848 -0.14(-5.19%)
Feb 08, 2021 0.9800 3.500 0.8300 2.700 6,973,221 +2.31(+583.54%)
Feb 05, 2021 0.4000 0.4000 0.3900 0.3950 64,200 +0.02(+3.95%)
Feb 04, 2021 0.3600 0.4000 0.3500 0.3800 645,174 +0.03(+8.57%)
Feb 03, 2021 0.3300 0.3500 0.3150 0.3500 183,500 +0.02(+7.69%)
Feb 02, 2021 0.2800 0.3250 0.2800 0.3250 66,624 +0.04(+12.07%)
Feb 01, 2021 0.2900 0.2900 0.2900 0.2900 73,710 -0.01(-1.69%)
Jan 29, 2021 0.3050 0.3050 0.2900 0.2950 104,500 -0.02(-4.84%)
Jan 28, 2021 0.3200 0.3200 0.3000 0.3100 96,770 -0.02(-4.62%)
Jan 27, 2021 0.3250 0.3400 0.3200 0.3250 34,905 -0.02(-7.14%)
Jan 26, 2021 0.3350 0.3500 0.3300 0.3500 65,350 +0.01(+1.45%)
Jan 25, 2021 0.3300 0.3450 0.3200 0.3450 101,281 +0.01(+2.99%)
Jan 22, 2021 0.3250 0.3400 0.3250 0.3350 69,800 +0.00(+0.00%)
Jan 21, 2021 0.3200 0.3400 0.3200 0.3350 74,070 +0.02(+4.69%)
Jan 20, 2021 0.3250 0.3400 0.3200 0.3200 77,172 -0.01(-1.54%)
Jan 19, 2021 0.3450 0.3450 0.3200 0.3250 107,713 -0.02(-4.41%)
Jan 18, 2021 0.3300 0.3500 0.3100 0.3400 247,687 +0.01(+3.03%)
Jan 15, 2021 0.3450 0.3500 0.3300 0.3300 118,700 -0.02(-5.71%)
Jan 14, 2021 0.3650 0.3650 0.3300 0.3500 105,982 -0.02(-5.41%)
Jan 13, 2021 0.3650 0.3700 0.3500 0.3700 49,000 +0.00(+0.00%)
Jan 12, 2021 0.3700 0.3700 0.3400 0.3700 100,306 +0.00(+0.00%)
Jan 11, 2021 0.3950 0.3950 0.3500 0.3700 147,671 -0.03(-6.33%)
Jan 08, 2021 0.4050 0.4050 0.3700 0.3950 91,000 +0.02(+3.95%)
Jan 07, 2021 0.3850 0.3850 0.3800 0.3800 14,400 +0.00(+0.00%)
Jan 06, 2021 0.3950 0.3950 0.3800 0.3800 71,900 -0.05(-12.64%)
Jan 05, 2021 0.3800 0.4400 0.3800 0.4350 97,631 +0.04(+11.54%)
Jan 04, 2021 0.3750 0.4000 0.3700 0.3900 141,595 +0.02(+4.00%)
Dec 31, 2020 0.3750 0.3750 0.3750 0 +0.01(+1.35%)
Dec 30, 2020 0.3750 0.3850 0.3650 0.3700 118,490 -0.01(-1.33%)
Dec 29, 2020 0.4100 0.4100 0.3750 0.3750 152,862 -0.03(-6.25%)
Dec 24, 2020 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Dec 23, 2020 0.3900 0.4450 0.3900 0.4100 338,221 +0.03(+9.33%)
Dec 22, 2020 0.3600 0.3950 0.3600 0.3750 103,051 +0.03(+7.14%)
Dec 21, 2020 0.3500 0.3600 0.3500 0.3500 35,347 -0.01(-1.41%)
Dec 18, 2020 0.3700 0.3700 0.3550 0.3550 94,300 -0.02(-4.05%)
Dec 17, 2020 0.3800 0.3850 0.3450 0.3700 258,041 -0.02(-5.13%)
Dec 16, 2020 0.3900 0.4150 0.3900 0.3900 118,034 +0.00(+0.00%)
Dec 15, 2020 0.3500 0.4000 0.3400 0.3900 178,980 +0.04(+11.43%)
Dec 14, 2020 0.3450 0.3800 0.3450 0.3500 80,718 -0.03(-7.89%)
Dec 11, 2020 0.3450 0.3800 0.3450 0.3800 12,600 +0.02(+5.56%)
Dec 10, 2020 0.3750 0.3750 0.3300 0.3600 118,452 -0.01(-1.37%)
Dec 09, 2020 0.4100 0.4100 0.3500 0.3650 235,717 -0.05(-13.10%)
Dec 08, 2020 0.4400 0.4600 0.4050 0.4200 90,540 +0.01(+2.44%)
Dec 07, 2020 0.3800 0.4350 0.3700 0.4100 141,900 +0.03(+9.33%)
Dec 04, 2020 0.4300 0.4450 0.3700 0.3750 306,700 -0.08(-16.67%)
Dec 03, 2020 0.3300 0.4500 0.3200 0.4500 442,166 +0.12(+36.36%)
Dec 02, 2020 0.3850 0.3850 0.3200 0.3300 338,775 -0.07(-17.50%)
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.