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 (%)
Apr 30, 2021 1.950 1.980 1.830 1.910 172,500 +0.00(+0.00%)
Apr 29, 2021 2.000 2.150 1.910 1.910 400,537 +0.01(+0.53%)
Apr 28, 2021 1.900 1.990 1.850 1.900 225,054 -0.09(-4.52%)
Apr 27, 2021 2.010 2.100 1.940 1.990 184,368 -0.02(-1.00%)
Apr 26, 2021 2.090 2.090 1.950 2.010 153,353 -0.08(-3.83%)
Apr 23, 2021 2.070 2.130 2.010 2.090 143,100 +0.03(+1.46%)
Apr 22, 2021 2.140 2.330 2.050 2.060 162,493 -0.05(-2.37%)
Apr 21, 2021 2.100 2.180 2.010 2.110 170,539 +0.04(+1.93%)
Apr 20, 2021 2.210 2.210 1.950 2.070 155,484 -0.14(-6.33%)
Apr 19, 2021 2.230 2.240 2.120 2.210 90,123 -0.03(-1.34%)
Apr 16, 2021 2.330 2.360 2.160 2.240 192,400 -0.05(-2.18%)
Apr 15, 2021 2.340 2.380 2.220 2.290 68,317 -0.05(-2.14%)
Apr 14, 2021 2.250 2.400 2.230 2.340 65,175 +0.09(+4.00%)
Apr 13, 2021 2.310 2.340 2.210 2.250 96,407 -0.09(-3.85%)
Apr 12, 2021 2.350 2.440 2.300 2.340 47,782 -0.04(-1.68%)
Apr 09, 2021 2.360 2.440 2.310 2.380 74,000 +0.01(+0.42%)
Apr 08, 2021 2.410 2.430 2.300 2.370 101,232 -0.03(-1.25%)
Apr 07, 2021 2.160 2.450 2.160 2.400 135,394 -0.03(-1.23%)
Apr 06, 2021 2.520 2.600 2.410 2.430 102,112 -0.07(-2.80%)
Apr 05, 2021 2.630 2.630 2.440 2.500 120,791 -0.13(-4.94%)
Apr 01, 2021 2.630 2.630 2.630 0 -0.06(-2.23%)
Mar 31, 2021 2.550 2.700 2.450 2.690 131,942 +0.14(+5.49%)
Mar 30, 2021 2.690 2.690 2.520 2.550 86,039 -0.11(-4.14%)
Mar 29, 2021 2.690 2.760 2.530 2.660 137,660 -0.04(-1.48%)
Mar 26, 2021 2.230 2.810 2.210 2.700 297,300 +0.52(+23.85%)
Mar 25, 2021 2.250 2.270 2.100 2.180 123,775 -0.09(-3.96%)
Mar 24, 2021 2.420 2.420 2.200 2.270 248,654 -0.10(-4.22%)
Mar 23, 2021 2.370 2.400 2.200 2.370 240,271 -0.01(-0.42%)
Mar 22, 2021 2.400 2.430 2.350 2.380 119,123 -0.02(-0.83%)
Mar 19, 2021 2.440 2.470 2.360 2.400 161,600 -0.04(-1.64%)
Mar 18, 2021 2.520 2.520 2.400 2.440 101,821 -0.11(-4.31%)
Mar 17, 2021 2.460 2.580 2.370 2.550 197,994 +0.05(+2.00%)
Mar 16, 2021 2.600 2.600 2.440 2.500 222,885 -0.05(-1.96%)
Mar 15, 2021 2.660 2.750 2.550 2.550 276,564 -0.09(-3.41%)
Mar 12, 2021 2.700 2.760 2.570 2.640 445,000 -0.16(-5.71%)
Mar 11, 2021 2.500 3.250 2.450 2.800 1,220,816 +0.20(+7.69%)
Mar 10, 2021 2.680 2.680 2.340 2.600 492,008 -0.18(-6.47%)
Mar 09, 2021 2.350 2.800 2.150 2.780 334,198 +0.48(+20.87%)
Mar 08, 2021 2.440 2.460 2.260 2.300 128,212 -0.12(-4.96%)
Mar 05, 2021 2.400 2.470 2.020 2.420 337,500 +0.02(+0.83%)
Mar 04, 2021 2.550 2.600 2.330 2.400 186,884 -0.21(-8.05%)
Mar 03, 2021 2.800 2.800 2.600 2.610 150,138 -0.19(-6.79%)
Mar 02, 2021 2.890 2.890 2.680 2.800 214,493 +0.15(+5.66%)
Mar 01, 2021 2.510 2.870 2.450 2.650 203,818 +0.16(+6.43%)
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%)
Dec 01, 2020 0.4300 0.4300 0.3900 0.4000 265,750 -0.05(-11.11%)
Nov 30, 2020 0.4850 0.4850 0.4200 0.4500 22,940 -0.04(-8.16%)
Nov 27, 2020 0.4750 0.4900 0.4200 0.4900 248,400 -0.01(-1.01%)
Nov 26, 2020 0.4850 0.4950 0.4200 0.4950 74,624 +0.02(+3.13%)
Nov 25, 2020 0.4850 0.5100 0.4800 0.4800 111,610 -0.04(-7.69%)
Nov 24, 2020 0.5600 0.5600 0.5200 0.5200 20,540 -0.04(-7.14%)
Nov 23, 2020 0.6200 0.6200 0.5000 0.5600 222,045 -0.09(-13.85%)
Nov 20, 2020 0.6500 0.7500 0.6500 0.6500 241,560 +0.05(+8.33%)
Nov 19, 2020 0.6800 0.6800 0.5700 0.6000 73,600 -0.09(-13.04%)
Nov 18, 2020 0.7500 0.7500 0.6700 0.6900 12,329 -0.03(-4.17%)
Nov 17, 2020 0.7700 0.8300 0.7000 0.7200 33,780 -0.05(-6.49%)
Nov 16, 2020 0.7300 0.7800 0.7200 0.7700 29,260 +0.06(+8.45%)
Nov 13, 2020 0.7200 0.7400 0.6600 0.7100 68,920 +0.00(+0.00%)
Nov 12, 2020 0.5400 0.7400 0.5400 0.7100 79,896 +0.08(+12.70%)
Nov 11, 2020 0.6200 0.6300 0.6200 0.6300 8,640 +0.01(+1.61%)
Nov 10, 2020 0.5900 0.6200 0.5000 0.6200 43,890 +0.08(+14.81%)
Nov 09, 2020 0.5100 0.5400 0.4800 0.5400 29,776 +0.03(+5.88%)
Nov 06, 2020 0.5000 0.5100 0.4600 0.5100 58,900 +0.01(+2.00%)
Nov 05, 2020 0.5000 0.5200 0.4600 0.5000 37,480 +0.03(+6.38%)
Nov 04, 2020 0.5000 0.5000 0.4500 0.4700 26,080 -0.03(-6.00%)
Nov 03, 2020 0.5000 0.5000 0.4800 0.5000 9,204 +0.05(+11.11%)
Nov 02, 2020 0.5200 0.5400 0.4050 0.4500 91,182 -0.10(-18.18%)
Oct 30, 2020 0.5000 0.6500 0.5000 0.5500 205,209 +0.52(+1733.33%)
Aug 28, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 27, 2020 0.0250 0.0300 0.0250 0.0300 177,500 +0.00(+0.00%)
Aug 26, 2020 0.0300 0.0300 0.0300 0.0300 140,400 +0.00(+0.00%)
Aug 24, 2020 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 21, 2020 0.0300 0.0300 0.0300 0.0300 201,500 +0.00(+0.00%)
Aug 20, 2020 0.0300 0.0300 0.0300 0.0300 340,000 +0.00(+0.00%)
Aug 19, 2020 0.0300 0.0350 0.0300 0.0300 284,500 +0.00(+0.00%)
Aug 18, 2020 0.0300 0.0350 0.0300 0.0300 966,000 +0.00(+0.00%)
Aug 17, 2020 0.0300 0.0350 0.0300 0.0300 516,000 +0.00(+0.00%)
Aug 14, 2020 0.0300 0.0300 0.0300 0.0300 635,500 +0.00(+0.00%)
Aug 13, 2020 0.0300 0.0350 0.0300 0.0300 1,501,799 +0.00(+0.00%)
Aug 12, 2020 0.0350 0.0350 0.0300 0.0300 2,036,950 +0.00(+0.00%)
Aug 11, 2020 0.0300 0.0300 0.0300 0.0300 1,169,195 +0.00(+0.00%)
Aug 10, 2020 0.0350 0.0350 0.0300 0.0300 1,181,500 -0.01(-14.29%)
Aug 07, 2020 0.0300 0.0350 0.0300 0.0350 1,458,199 +0.01(+16.67%)
Aug 06, 2020 0.0350 0.0350 0.0300 0.0300 2,374,369 -0.01(-14.29%)
Aug 05, 2020 0.0400 0.0400 0.0350 0.0350 965,850 +0.00(+0.00%)
Aug 04, 2020 0.0400 0.0400 0.0350 0.0350 987,314 -0.01(-22.22%)
Jul 31, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 30, 2020 0.0350 0.0450 0.0350 0.0400 1,239,450 +0.00(+0.00%)
Jul 29, 2020 0.0450 0.0450 0.0400 0.0400 1,384,500 -0.00(-11.11%)
Jul 28, 2020 0.0450 0.0450 0.0400 0.0450 769,000 +0.00(+0.00%)
Jul 27, 2020 0.0400 0.0450 0.0400 0.0450 640,808 +0.00(+12.50%)
Jul 24, 2020 0.0400 0.0450 0.0400 0.0400 284,900 +0.00(+0.00%)
Jul 23, 2020 0.0400 0.0600 0.0350 0.0400 2,085,480 +0.00(+0.00%)
Jul 22, 2020 0.0350 0.0400 0.0350 0.0400 172,000 +0.00(+14.29%)
Jul 21, 2020 0.0400 0.0400 0.0350 0.0350 1,779,955 +0.00(+0.00%)
Jul 20, 2020 0.0400 0.0400 0.0350 0.0350 145,100 -0.00(-12.50%)
Jul 17, 2020 0.0400 0.0400 0.0350 0.0400 514,325 +0.00(+0.00%)
Jul 16, 2020 0.0400 0.0400 0.0350 0.0400 68,970 +0.00(+0.00%)
Jul 15, 2020 0.0350 0.0400 0.0350 0.0400 649,200 +0.00(+14.29%)
Jul 14, 2020 0.0400 0.0400 0.0350 0.0350 539,250 -0.00(-12.50%)
Jul 13, 2020 0.0450 0.0450 0.0380 0.0400 2,113,919 -0.00(-11.11%)
Jul 10, 2020 0.0350 0.0600 0.0350 0.0450 5,923,889 +0.01(+28.57%)
Jul 09, 2020 0.0300 0.0350 0.0300 0.0350 50,500 +0.01(+16.67%)
Jul 08, 2020 0.0350 0.0350 0.0300 0.0300 115,000 +0.00(+0.00%)
Jul 07, 2020 0.0350 0.0350 0.0300 0.0300 221,000 -0.01(-14.29%)
Jul 06, 2020 0.0350 0.0350 0.0350 0.0350 353,712 +0.00(+0.00%)
Jul 03, 2020 0.0350 0.0350 0.0350 0.0350 152,500 +0.00(+0.00%)
Jul 02, 2020 0.0400 0.0400 0.0350 0.0350 182,999 +0.00(+0.00%)
Jun 30, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 29, 2020 0.0350 0.0400 0.0350 0.0400 15,000 +0.00(+14.29%)
Jun 26, 2020 0.0350 0.0400 0.0350 0.0350 294,041 +0.00(+0.00%)
Jun 25, 2020 0.0350 0.0400 0.0350 0.0350 220,769 -0.00(-12.50%)
Jun 24, 2020 0.0400 0.0400 0.0350 0.0400 197,500 +0.00(+0.00%)
Jun 23, 2020 0.0400 0.0450 0.0400 0.0400 472,000 +0.00(+0.00%)
Jun 22, 2020 0.0350 0.0450 0.0350 0.0400 706,569 +0.00(+0.00%)
Jun 19, 2020 0.0350 0.0400 0.0350 0.0400 257,200 +0.00(+0.00%)
Jun 18, 2020 0.0400 0.0400 0.0400 0.0400 321,875 +0.00(+0.00%)
Jun 17, 2020 0.0400 0.0400 0.0400 0.0400 235,000 +0.00(+14.29%)
Jun 16, 2020 0.0350 0.0350 0.0350 0.0350 4,500 +0.00(+0.00%)
Jun 15, 2020 0.0350 0.0350 0.0350 0.0350 60,000 -0.00(-12.50%)
Jun 12, 2020 0.0350 0.0400 0.0350 0.0400 462,125 +0.00(+14.29%)
Jun 11, 2020 0.0350 0.0350 0.0350 0.0350 172,500 -0.00(-12.50%)
Jun 10, 2020 0.0400 0.0400 0.0350 0.0400 530,177 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0350 0.0400 200,700 -0.00(-11.11%)
Jun 08, 2020 0.0400 0.0450 0.0400 0.0450 199,825 +0.01(+28.57%)
Jun 05, 2020 0.0350 0.0400 0.0300 0.0350 197,000 +0.00(+0.00%)
Jun 04, 2020 0.0350 0.0400 0.0350 0.0350 132,000 +0.00(+0.00%)
Jun 03, 2020 0.0350 0.0350 0.0350 0.0350 216,000 +0.00(+0.00%)
Jun 02, 2020 0.0400 0.0400 0.0350 0.0350 202,542 -0.00(-12.50%)
Jun 01, 2020 0.0400 0.0400 0.0400 0.0400 473,950 +0.00(+14.29%)
May 29, 2020 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
May 28, 2020 0.0350 0.0350 0.0350 0.0350 100,039 +0.00(+0.00%)
May 27, 2020 0.0350 0.0350 0.0350 0.0350 87,000 +0.00(+0.00%)
May 26, 2020 0.0300 0.0350 0.0300 0.0350 258,800 +0.00(+0.00%)
May 25, 2020 0.0300 0.0350 0.0300 0.0350 398,400 +0.00(+0.00%)
May 22, 2020 0.0350 0.0350 0.0300 0.0350 98,500 +0.00(+0.00%)
May 21, 2020 0.0300 0.0350 0.0300 0.0350 388,700 +0.00(+0.00%)
May 20, 2020 0.0350 0.0350 0.0350 0.0350 637,718 +0.00(+0.00%)
May 19, 2020 0.0350 0.0400 0.0350 0.0350 433,800 -0.00(-12.50%)
May 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2020 0.0350 0.0400 0.0350 0.0400 7,500 +0.00(+0.00%)
May 13, 2020 0.0350 0.0400 0.0350 0.0400 126,000 +0.00(+14.29%)
May 12, 2020 0.0300 0.0400 0.0300 0.0350 101,499 +0.00(+0.00%)
May 11, 2020 0.0350 0.0350 0.0350 0.0350 1,232,968 -0.00(-12.50%)
May 08, 2020 0.0400 0.0450 0.0400 0.0400 117,388 +0.00(+14.29%)
May 07, 2020 0.0400 0.0400 0.0350 0.0350 76,000 -0.00(-12.50%)
May 06, 2020 0.0400 0.0400 0.0400 0.0400 133,000 -0.00(-11.11%)
May 05, 2020 0.0400 0.0450 0.0400 0.0450 133,150 +0.00(+12.50%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 51,361 -0.00(-11.11%)
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.