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 UNCHANGED
Official Closing Price Updated: 3:42 PM EDT, May 24, 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 (%)
Apr 28, 2017 0.2300 0.2300 0.2200 0.2200 57,090 -0.01(-4.35%)
Apr 27, 2017 0.2300 0.2300 0.2250 0.2300 13,700 +0.00(+0.00%)
Apr 25, 2017 0.2300 0.2300 0.2300 70 +0.01(+2.22%)
Apr 24, 2017 0.2150 0.2250 0.2150 0.2250 145,500 +0.01(+4.65%)
Apr 21, 2017 0.2300 0.2300 0.2150 0.2150 53,510 -0.02(-6.52%)
Apr 20, 2017 0.2350 0.2350 0.2300 0.2300 7,700 +0.01(+2.22%)
Apr 19, 2017 0.2250 0.2250 0.2250 0.2250 8,000 +0.00(+0.00%)
Apr 18, 2017 0.2200 0.2350 0.2150 0.2250 281,250 +0.00(+0.00%)
Apr 17, 2017 0.2400 0.2400 0.2200 0.2250 160,400 -0.01(-6.25%)
Apr 13, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 12, 2017 0.2350 0.2400 0.2350 0.2400 47,000 +0.00(+0.00%)
Apr 11, 2017 0.2300 0.2400 0.2250 0.2400 142,000 +0.00(+0.00%)
Apr 10, 2017 0.2450 0.2450 0.2100 0.2400 177,500 -0.01(-2.04%)
Apr 07, 2017 0.2500 0.2500 0.2350 0.2450 79,200 +0.00(+0.00%)
Apr 06, 2017 0.2500 0.2500 0.2450 0.2450 24,600 -0.01(-2.00%)
Apr 05, 2017 0.2450 0.2500 0.2400 0.2500 40,200 +0.01(+2.04%)
Apr 04, 2017 0.2700 0.2700 0.2450 0.2450 161,770 -0.03(-9.26%)
Apr 03, 2017 0.2700 0.2800 0.2700 0.2700 108,310 +0.01(+3.85%)
Mar 31, 2017 0.2600 0.2650 0.2600 0.2600 67,000 +0.00(+0.00%)
Mar 30, 2017 0.2700 0.2700 0.2600 0.2600 200,000 +0.00(+0.00%)
Mar 29, 2017 0.2700 0.2700 0.2500 0.2600 307,100 -0.02(-5.45%)
Mar 28, 2017 0.2900 0.3000 0.2600 0.2750 865,805 -0.01(-3.51%)
Mar 27, 2017 0.2400 0.2900 0.2400 0.2850 1,850,210 +0.06(+26.67%)
Mar 24, 2017 0.2300 0.2300 0.2200 0.2250 127,400 -0.01(-6.25%)
Mar 23, 2017 0.2450 0.2450 0.2400 0.2400 24,500 -0.01(-2.04%)
Mar 22, 2017 0.2500 0.2500 0.2450 0.2450 46,500 +0.00(+0.00%)
Mar 21, 2017 0.2500 0.2500 0.2450 0.2450 8,500 -0.01(-3.92%)
Mar 20, 2017 0.2500 0.2550 0.2400 0.2550 870,000 +0.01(+4.08%)
Mar 17, 2017 0.2500 0.2500 0.2350 0.2450 37,800 -0.01(-2.00%)
Mar 16, 2017 0.2350 0.2500 0.2300 0.2500 164,000 +0.00(+0.00%)
Mar 15, 2017 0.2400 0.2500 0.2200 0.2500 52,000 +0.01(+4.17%)
Mar 14, 2017 0.2450 0.2500 0.2300 0.2400 135,500 -0.01(-4.00%)
Mar 13, 2017 0.2400 0.2500 0.2400 0.2500 92,500 +0.02(+8.70%)
Mar 10, 2017 0.2550 0.2550 0.2300 0.2300 425,000 -0.02(-9.80%)
Mar 09, 2017 0.2500 0.2600 0.2450 0.2550 108,200 +0.01(+2.00%)
Mar 08, 2017 0.2700 0.2800 0.2500 0.2500 140,300 -0.02(-7.41%)
Mar 07, 2017 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+3.85%)
Mar 06, 2017 0.2800 0.2800 0.2600 0.2600 116,000 -0.03(-11.86%)
Mar 03, 2017 0.2900 0.3000 0.2850 0.2950 64,000 +0.00(+0.00%)
Mar 02, 2017 0.2800 0.3100 0.2800 0.2950 286,300 +0.02(+7.27%)
Mar 01, 2017 0.2600 0.2750 0.2600 0.2750 141,340 +0.02(+7.84%)
Feb 28, 2017 0.2500 0.2600 0.2450 0.2550 208,500 +0.02(+8.51%)
Feb 27, 2017 0.2500 0.2500 0.2350 0.2350 34,000 -0.01(-2.08%)
Feb 24, 2017 0.2400 0.2400 0.2400 0.2400 9,000 +0.00(+0.00%)
Feb 23, 2017 0.2350 0.2450 0.2300 0.2400 68,230 +0.01(+4.35%)
Feb 22, 2017 0.2450 0.2450 0.2300 0.2300 239,000 -0.02(-8.00%)
Feb 21, 2017 0.2600 0.2600 0.2350 0.2500 155,710 -0.01(-1.96%)
Feb 17, 2017 0.2550 0.2550 0.2550 0 +0.05(+27.50%)
Feb 16, 2017 0.2100 0.2100 0.2000 0.2000 84,210 -0.00(-2.44%)
Feb 15, 2017 0.2050 0.2050 0.2050 0.2050 10,000 +0.00(+0.00%)
Feb 14, 2017 0.2000 0.2100 0.1850 0.2050 103,000 +0.00(+2.50%)
Feb 13, 2017 0.2000 0.2000 0.2000 0.2000 17,000 -0.00(-2.44%)
Feb 10, 2017 0.1950 0.2050 0.1850 0.2050 174,500 +0.01(+7.89%)
Feb 09, 2017 0.1950 0.1950 0.1900 0.1900 25,000 -0.01(-5.00%)
Feb 08, 2017 0.2050 0.2100 0.2000 0.2000 105,500 -0.02(-9.09%)
Feb 07, 2017 0.2100 0.2200 0.1950 0.2200 79,500 +0.01(+4.76%)
Feb 06, 2017 0.2150 0.2150 0.2100 0.2100 12,300 -0.01(-4.55%)
Feb 03, 2017 0.2200 0.2300 0.2200 0.2200 86,000 +0.00(+0.00%)
Feb 02, 2017 0.2000 0.2400 0.2000 0.2200 105,500 +0.02(+10.00%)
Feb 01, 2017 0.1900 0.2000 0.1850 0.2000 271,425 +0.02(+8.11%)
Jan 31, 2017 0.1950 0.1950 0.1850 0.1850 56,500 -0.01(-2.63%)
Jan 30, 2017 0.1900 0.1900 0.1900 0.1900 55,500 -0.01(-5.00%)
Jan 27, 2017 0.1800 0.2000 0.1800 0.2000 75,000 +0.02(+11.11%)
Jan 26, 2017 0.1700 0.1800 0.1650 0.1800 105,000 +0.01(+9.09%)
Jan 25, 2017 0.1850 0.1850 0.1650 0.1650 40,000 -0.02(-10.81%)
Jan 24, 2017 0.1900 0.1900 0.1850 0.1850 173,000 -0.01(-2.63%)
Jan 23, 2017 0.2000 0.2000 0.1900 0.1900 25,000 +0.01(+2.70%)
Jan 20, 2017 0.1850 0.1850 0.1850 0.1850 2,000 +0.00(+0.00%)
Jan 19, 2017 0.1600 0.1900 0.1600 0.1850 214,000 +0.02(+15.62%)
Jan 17, 2017 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jan 16, 2017 0.1600 0.1600 0.1500 0.1500 40,000 -0.01(-6.25%)
Jan 13, 2017 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-3.03%)
Jan 12, 2017 0.1600 0.1700 0.1600 0.1650 74,000 +0.01(+3.13%)
Jan 11, 2017 0.1600 0.1600 0.1600 0.1600 50,000 -0.01(-3.03%)
Jan 10, 2017 0.1700 0.1800 0.1650 0.1650 60,000 -0.01(-8.33%)
Jan 09, 2017 0.1650 0.1900 0.1650 0.1800 452,000 +0.02(+16.13%)
Jan 06, 2017 0.1650 0.1750 0.1550 0.1550 66,000 -0.01(-3.13%)
Jan 05, 2017 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Jan 04, 2017 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
Jan 03, 2017 0.1550 0.1600 0.1550 0.1600 33,554 +0.00(+0.00%)
Dec 30, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 28, 2016 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 23, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 22, 2016 0.1750 0.1800 0.1750 0.1750 70,000 +0.01(+9.37%)
Dec 21, 2016 0.1700 0.1700 0.1400 0.1600 135,350 -0.02(-11.11%)
Dec 20, 2016 0.1800 0.1800 0.1800 0.1800 28,888 +0.01(+5.88%)
Dec 19, 2016 0.1800 0.1800 0.1700 0.1700 20,000 -0.00(-2.86%)
Dec 16, 2016 0.1700 0.1850 0.1700 0.1750 127,000 +0.00(+0.00%)
Dec 15, 2016 0.1700 0.1750 0.1650 0.1750 50,000 +0.00(+0.00%)
Dec 14, 2016 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Dec 13, 2016 0.1700 0.1700 0.1700 0.1700 18,150 +0.00(+0.00%)
Dec 12, 2016 0.1750 0.1900 0.1650 0.1700 107,500 +0.01(+3.03%)
Dec 09, 2016 0.1700 0.1700 0.1600 0.1650 85,500 -0.01(-2.94%)
Dec 08, 2016 0.1550 0.1700 0.1550 0.1700 180,000 +0.02(+9.68%)
Dec 07, 2016 0.1550 0.1550 0.1550 0.1550 30,000 +0.00(+0.00%)
Dec 06, 2016 0.1550 0.1550 0.1550 0.1550 10,500 +0.01(+3.33%)
Dec 05, 2016 0.1600 0.1600 0.1500 0.1500 7,250 +0.00(+0.00%)
Dec 02, 2016 0.1550 0.1550 0.1500 0.1500 64,500 -0.01(-6.25%)
Dec 01, 2016 0.1650 0.1650 0.1600 0.1600 12,000 -0.01(-3.03%)
Nov 29, 2016 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Nov 28, 2016 0.1750 0.1750 0.1300 0.1600 597,000 -0.01(-5.88%)
Nov 25, 2016 0.1800 0.1800 0.1700 0.1700 23,000 -0.01(-5.56%)
Nov 24, 2016 0.1800 0.1800 0.1750 0.1800 127,000 -0.01(-2.70%)
Nov 23, 2016 0.1800 0.1850 0.1700 0.1850 150,000 +0.01(+2.78%)
Nov 22, 2016 0.1800 0.1800 0.1800 0.1800 5,482 +0.01(+5.88%)
Nov 21, 2016 0.1800 0.1800 0.1700 0.1700 56,000 -0.02(-10.53%)
Nov 18, 2016 0.1900 0.1900 0.1900 0.1900 107,000 +0.00(+0.00%)
Nov 17, 2016 0.1850 0.1900 0.1850 0.1900 28,000 +0.00(+0.00%)
Nov 16, 2016 0.1950 0.1950 0.1900 0.1900 6,000 -0.01(-2.56%)
Nov 15, 2016 0.1950 0.1950 0.1900 0.1950 39,000 -0.01(-4.88%)
Nov 11, 2016 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Nov 10, 2016 0.1850 0.2100 0.1850 0.1900 167,000 +0.00(+0.00%)
Nov 09, 2016 0.1900 0.2100 0.1900 0.1900 190,000 +0.00(+0.00%)
Nov 08, 2016 0.2000 0.2050 0.1900 0.1900 65,000 -0.02(-11.63%)
Nov 04, 2016 0.2150 0.2150 0.2150 0 -0.02(-6.52%)
Nov 03, 2016 0.2300 0.2450 0.2150 0.2300 383,880 +0.01(+4.55%)
Nov 02, 2016 0.2150 0.2200 0.2150 0.2200 55,000 +0.02(+10.00%)
Nov 01, 2016 0.2050 0.2050 0.2000 0.2000 53,500 -0.00(-2.44%)
Oct 31, 2016 0.2200 0.2200 0.2000 0.2050 50,000 -0.02(-8.89%)
Oct 28, 2016 0.2200 0.2250 0.2200 0.2250 94,000 +0.01(+4.65%)
Oct 26, 2016 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Oct 25, 2016 0.2100 0.2200 0.2050 0.2200 227,000 +0.01(+4.76%)
Oct 24, 2016 0.2050 0.2100 0.2050 0.2100 103,000 +0.02(+10.53%)
Oct 21, 2016 0.2000 0.2000 0.1900 0.1900 48,500 -0.01(-5.00%)
Oct 20, 2016 0.2100 0.2100 0.2000 0.2000 27,000 -0.01(-6.98%)
Oct 19, 2016 0.2100 0.2150 0.2100 0.2150 88,000 +0.01(+2.38%)
Oct 18, 2016 0.2100 0.2100 0.2100 0.2100 7,000 +0.01(+2.44%)
Oct 14, 2016 0.2050 0.2050 0.2050 0 -0.02(-8.89%)
Oct 13, 2016 0.2250 0.2250 0.2250 0.2250 4,000 +0.00(+0.00%)
Oct 12, 2016 0.2250 0.2250 0.2250 0.2250 13,000 +0.00(+0.00%)
Oct 11, 2016 0.2250 0.2250 0.2250 0.2250 60,000 +0.00(+0.00%)
Oct 07, 2016 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Oct 06, 2016 0.2250 0.2250 0.2250 0.2250 32,000 +0.01(+2.27%)
Oct 05, 2016 0.2250 0.2250 0.2100 0.2200 53,945 +0.00(+0.00%)
Oct 04, 2016 0.2150 0.2200 0.2150 0.2200 70,000 +0.03(+15.79%)
Sep 23, 2016 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Sep 22, 2016 0.2100 0.2100 0.2000 0.2000 29,500 -0.02(-9.09%)
Sep 20, 2016 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Sep 19, 2016 0.2150 0.2150 0.2000 0.2100 72,500 +0.00(+0.00%)
Sep 16, 2016 0.2200 0.2250 0.2100 0.2100 30,000 -0.02(-6.67%)
Sep 15, 2016 0.2250 0.2250 0.2250 0.2250 10,000 +0.01(+2.27%)
Sep 14, 2016 0.2000 0.2400 0.2000 0.2200 35,500 +0.01(+4.76%)
Sep 13, 2016 0.2000 0.2100 0.2000 0.2100 28,000 -0.01(-4.55%)
Sep 12, 2016 0.2100 0.2200 0.2050 0.2200 24,250 +0.01(+4.76%)
Sep 09, 2016 0.1900 0.2100 0.1900 0.2100 217,500 +0.04(+23.53%)
Sep 08, 2016 0.1900 0.1900 0.1700 0.1700 14,300 -0.03(-15.00%)
Sep 07, 2016 0.1800 0.2000 0.1800 0.2000 62,286 +0.04(+25.00%)
Sep 06, 2016 0.1650 0.1650 0.1600 0.1600 54,500 -0.01(-3.03%)
Sep 02, 2016 0.1650 0.1650 0.1650 0 +0.02(+10.00%)
Aug 31, 2016 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Aug 30, 2016 0.1500 0.1700 0.1500 0.1700 34,000 +0.01(+6.25%)
Aug 26, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 24, 2016 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 23, 2016 0.1500 0.1600 0.1300 0.1600 478,000 +0.01(+6.67%)
Aug 22, 2016 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Aug 18, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 12, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Aug 11, 2016 0.1500 0.1550 0.1500 0.1550 10,500 +0.01(+6.90%)
Aug 10, 2016 0.1400 0.1450 0.1300 0.1450 113,528 -0.02(-9.38%)
Aug 09, 2016 0.1300 0.1600 0.1300 0.1600 24,000 +0.02(+18.52%)
Aug 08, 2016 0.1450 0.1450 0.1350 0.1350 23,600 -0.01(-6.90%)
Aug 05, 2016 0.1500 0.1500 0.1400 0.1450 57,500 -0.01(-3.33%)
Aug 04, 2016 0.2000 0.2000 0.1350 0.1500 68,000 +0.00(+0.00%)
Aug 03, 2016 0.1900 0.1900 0.1500 0.1500 11,000 -0.05(-26.83%)
Aug 02, 2016 0.2050 0.2050 0.2050 0.2050 25,000 -0.02(-8.89%)
Jul 27, 2016 0.2250 0.2250 0.2250 0 +0.10(+73.08%)
Jul 25, 2016 0.1300 0.1300 0.1300 200 -0.02(-13.33%)
Jul 22, 2016 0.1500 0.1500 0.1500 0.1500 50,000 -0.05(-25.00%)
Jul 20, 2016 0.2000 0.2000 0.2000 0 +0.05(+33.33%)
Jul 19, 2016 0.1500 0.1500 0.1500 0.1500 1,000 -0.10(-40.00%)
Jul 15, 2016 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Jul 11, 2016 0.2000 0.2000 0.2000 0 +0.07(+53.85%)
Jul 08, 2016 0.1300 0.1300 0.1300 0.1300 3,500 +0.03(+30.00%)
Jul 07, 2016 0.1200 0.1200 0.1000 0.1000 25,000 -0.02(-16.67%)
Jul 05, 2016 0.1400 0.1500 0.1200 0.1200 113,000 -0.05(-29.41%)
Jul 04, 2016 0.1700 0.1700 0.1700 0.1700 1,500 +0.00(+0.00%)
Jun 29, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 28, 2016 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-5.88%)
Jun 22, 2016 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Jun 21, 2016 0.1650 0.1800 0.1600 0.1600 20,000 +0.00(+0.00%)
Jun 17, 2016 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Jun 09, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 07, 2016 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 06, 2016 0.2000 0.2000 0.2000 0.2000 8,248 +0.00(+0.00%)
Jun 03, 2016 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Jun 02, 2016 0.2000 0.2000 0.2000 0.2000 10,000 +0.01(+5.26%)
May 31, 2016 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
May 30, 2016 0.1400 0.1700 0.1400 0.1700 6,000 +0.02(+13.33%)
May 27, 2016 0.1600 0.1600 0.1500 0.1500 5,000 -0.02(-11.76%)
May 25, 2016 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 18, 2016 0.1750 0.1750 0.1750 0 -0.12(-41.67%)
May 16, 2016 0.3000 0.3000 0.3000 0 +0.06(+25.00%)
May 13, 2016 0.1800 0.2400 0.1800 0.2400 10,000 +0.00(+0.00%)
May 12, 2016 0.2400 0.2400 0.2400 0.2400 5,000 +0.02(+9.09%)
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.