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

Nuran Wireless Inc (CSE: NUR )

0.1050 -0.0050 (-4.55%)
Official Closing Price Updated: 2:41 PM EDT, May 31, 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 (%)
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%)
May 06, 2016 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Apr 28, 2016 0.2000 0.2000 0.2000 0 +0.06(+42.86%)
Apr 25, 2016 0.1400 0.1400 0.1400 0 -0.06(-30.00%)
Apr 21, 2016 0.2000 0.2000 0.2000 0 +0.06(+42.86%)
Apr 20, 2016 0.1550 0.1550 0.1400 0.1400 27,000 -0.06(-30.00%)
Apr 13, 2016 0.2000 0.2000 0.2000 0 +0.04(+25.00%)
Apr 12, 2016 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Apr 11, 2016 0.1700 0.1700 0.1600 0.1600 8,500 -0.01(-5.88%)
Apr 08, 2016 0.1750 0.1750 0.1700 0.1700 10,000 -0.02(-12.82%)
Apr 06, 2016 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Apr 01, 2016 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Mar 30, 2016 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Mar 29, 2016 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Mar 21, 2016 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 17, 2016 0.1800 0.1800 0.1800 0 -0.02(-12.20%)
Mar 09, 2016 0.2050 0.2050 0.2050 0 +0.00(+2.50%)
Mar 07, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Mar 03, 2016 0.2050 0.2050 0.2050 0 -0.01(-2.38%)
Mar 02, 2016 0.2100 0.2100 0.2100 0.2100 5,800 +0.00(+0.00%)
Feb 26, 2016 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Feb 25, 2016 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Feb 23, 2016 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Feb 19, 2016 0.2500 0.2500 0.2500 0 +0.04(+19.05%)
Feb 18, 2016 0.2100 0.2100 0.2100 0.2100 2,750 -0.07(-23.64%)
Feb 17, 2016 0.2750 0.2750 0.2750 0.2750 5,000 +0.06(+25.00%)
Feb 16, 2016 0.2200 0.2200 0.2200 0.2200 15,000 -0.06(-21.43%)
Feb 12, 2016 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Feb 11, 2016 0.2450 0.2700 0.2450 0.2700 7,500 +0.04(+17.39%)
Feb 10, 2016 0.2000 0.2300 0.2000 0.2300 5,700 -0.02(-8.00%)
Feb 09, 2016 0.2200 0.2500 0.2200 0.2500 10,125 +0.01(+2.04%)
Feb 05, 2016 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 04, 2016 0.2450 0.2450 0.2400 0.2450 750,000 +0.01(+2.08%)
Feb 03, 2016 0.2350 0.2400 0.2350 0.2400 17,500 +0.02(+9.09%)
Feb 02, 2016 0.1800 0.2200 0.1800 0.2200 24,000 +0.03(+15.79%)
Jan 29, 2016 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jan 28, 2016 0.1700 0.1900 0.1700 0.1900 80,000 +0.02(+11.76%)
Jan 27, 2016 0.1850 0.1850 0.1700 0.1700 705,000 +0.00(+0.00%)
Jan 26, 2016 0.1700 0.1700 0.1700 0.1700 100,000 +0.00(+0.00%)
Jan 25, 2016 0.1700 0.1700 0.1700 0.1700 50,000 +0.01(+6.25%)
Jan 21, 2016 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Jan 18, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 15, 2016 0.1400 0.1400 0.1400 0.1400 800 -0.03(-17.65%)
Jan 14, 2016 0.1550 0.1700 0.1500 0.1700 43,000 -0.03(-15.00%)
Jan 12, 2016 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Jan 04, 2016 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Dec 31, 2015 0.1850 0.1850 0.1850 0 -0.01(-5.13%)
Dec 18, 2015 0.1950 0.1950 0.1950 0 +0.01(+5.41%)
Dec 17, 2015 0.1950 0.1950 0.1800 0.1850 32,000 +0.01(+2.78%)
Dec 08, 2015 0.1800 0.1800 0.1800 0 -0.09(-33.33%)
Dec 03, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Dec 02, 2015 0.2200 0.2700 0.1800 0.2700 51,500 +0.05(+20.00%)
Dec 01, 2015 0.2250 0.2250 0.2250 0.2250 2,000 -0.05(-16.67%)
Nov 30, 2015 0.2300 0.2700 0.2200 0.2700 28,000 +0.00(+0.00%)
Nov 26, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 18, 2015 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Nov 17, 2015 0.2700 0.2700 0.2700 0.2700 7,000 +0.02(+8.00%)
Nov 16, 2015 0.2700 0.2700 0.2500 0.2500 18,500 -0.03(-10.71%)
Nov 12, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 10, 2015 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Nov 09, 2015 0.2800 0.2800 0.2800 0.2800 20,000 +0.01(+3.70%)
Nov 06, 2015 0.2700 0.2700 0.2700 0.2700 34,500 +0.01(+3.85%)
Nov 05, 2015 0.2600 0.2600 0.2600 0.2600 20,000 +0.00(+0.00%)
Nov 03, 2015 0.2600 0.2600 0.2600 0 -0.02(-7.14%)
Oct 29, 2015 0.2800 0.2800 0.2800 0 +0.02(+7.69%)
Oct 28, 2015 0.2600 0.2600 0.2600 0.2600 5,500 +0.00(+0.00%)
Oct 23, 2015 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Oct 21, 2015 0.2600 0.2600 0.2600 0 -0.04(-13.33%)
Oct 20, 2015 0.3000 0.3000 0.3000 0.3000 15,600 +0.00(+0.00%)
Oct 19, 2015 0.2800 0.3000 0.2800 0.3000 42,000 +0.00(+0.00%)
Oct 07, 2015 0.3000 0.3000 0.3000 0 -0.07(-18.92%)
Oct 06, 2015 0.3700 0.3700 0.3700 0.3700 2,000 +0.03(+8.82%)
Oct 05, 2015 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+6.25%)
Oct 02, 2015 0.3200 0.3200 0.3200 0.3200 2,000 -0.10(-23.81%)
Sep 30, 2015 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Sep 29, 2015 0.4000 0.4200 0.4000 0.4200 3,150 +0.02(+5.00%)
Sep 28, 2015 0.5000 0.5000 0.3500 0.4000 9,000 -0.05(-11.11%)
Sep 25, 2015 0.4000 0.4500 0.4000 0.4500 11,400 +0.00(+0.00%)
Sep 24, 2015 0.5000 0.5000 0.4500 0.4500 6,100 -0.16(-26.23%)
Sep 23, 2015 0.7000 0.7000 0.6100 0.6100 2,507 -0.04(-6.15%)
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.