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, 2021 1.930 1.960 1.870 1.920 52,410 +0.00(+0.00%)
Aug 30, 2021 1.970 1.970 1.910 1.920 42,422 -0.04(-2.04%)
Aug 27, 2021 1.980 1.980 1.910 1.960 80,717 -0.01(-0.51%)
Aug 26, 2021 1.980 2.000 1.940 1.970 50,215 -0.01(-0.51%)
Aug 25, 2021 2.010 2.030 1.930 1.980 125,348 -0.01(-0.50%)
Aug 24, 2021 1.980 2.060 1.950 1.990 80,694 -0.01(-0.50%)
Aug 23, 2021 1.910 2.030 1.850 2.000 118,729 +0.15(+8.11%)
Aug 20, 2021 1.860 1.910 1.810 1.850 67,041 +0.03(+1.65%)
Aug 19, 2021 1.910 1.910 1.800 1.820 141,052 -0.11(-5.70%)
Aug 18, 2021 1.900 1.940 1.860 1.930 67,070 +0.03(+1.58%)
Aug 17, 2021 1.910 2.040 1.880 1.900 87,017 -0.05(-2.56%)
Aug 16, 2021 2.000 2.000 1.920 1.950 104,050 -0.05(-2.50%)
Aug 13, 2021 2.000 2.050 1.940 2.000 86,361 +0.01(+0.50%)
Aug 12, 2021 2.000 2.030 1.920 1.990 59,496 +0.02(+1.02%)
Aug 11, 2021 1.980 2.040 1.960 1.970 40,860 -0.06(-2.96%)
Aug 10, 2021 1.950 2.030 1.890 2.030 88,751 +0.08(+4.10%)
Aug 09, 2021 1.970 2.010 1.870 1.950 71,441 -0.05(-2.50%)
Aug 06, 2021 2.050 2.060 1.960 2.000 71,624 -0.03(-1.48%)
Aug 05, 2021 2.050 2.060 1.990 2.030 61,648 -0.02(-0.98%)
Aug 04, 2021 2.130 2.180 2.030 2.050 47,911 -0.08(-3.76%)
Aug 03, 2021 2.060 2.130 2.000 2.130 117,232 +0.13(+6.50%)
Jul 30, 2021 2.000 2.000 2.000 0 +0.01(+0.50%)
Jul 29, 2021 2.020 2.060 1.960 1.990 93,280 -0.01(-0.50%)
Jul 28, 2021 2.120 2.130 1.960 2.000 156,609 -0.09(-4.31%)
Jul 27, 2021 2.180 2.190 2.030 2.090 130,866 -0.10(-4.57%)
Jul 26, 2021 2.300 2.300 2.160 2.190 107,081 -0.11(-4.78%)
Jul 23, 2021 2.090 2.330 2.050 2.300 205,108 +0.21(+10.05%)
Jul 22, 2021 2.070 2.090 1.990 2.090 54,930 +0.00(+0.00%)
Jul 21, 2021 2.080 2.150 2.030 2.090 131,879 +0.07(+3.47%)
Jul 20, 2021 2.040 2.150 1.950 2.020 272,729 +0.04(+2.02%)
Jul 19, 2021 2.080 2.080 1.910 1.980 147,577 -0.17(-7.91%)
Jul 16, 2021 2.150 2.220 2.070 2.150 96,608 -0.04(-1.83%)
Jul 15, 2021 2.160 2.300 2.110 2.190 195,033 +0.01(+0.46%)
Jul 14, 2021 2.160 2.220 2.140 2.180 69,102 +0.06(+2.83%)
Jul 13, 2021 2.200 2.250 2.120 2.120 79,481 -0.11(-4.93%)
Jul 12, 2021 2.300 2.380 2.200 2.230 116,201 -0.05(-2.19%)
Jul 09, 2021 2.280 2.340 2.240 2.280 76,278 +0.00(+0.00%)
Jul 08, 2021 2.150 2.300 2.060 2.280 232,623 +0.16(+7.55%)
Jul 07, 2021 1.950 2.150 1.950 2.120 239,559 +0.19(+9.84%)
Jul 06, 2021 2.000 2.000 1.910 1.930 56,536 -0.01(-0.52%)
Jul 05, 2021 2.020 2.020 1.900 1.940 72,830 -0.03(-1.52%)
Jul 02, 2021 2.080 2.080 1.910 1.970 117,983 -0.11(-5.29%)
Jun 30, 2021 2.080 2.080 2.080 0 -0.07(-3.26%)
Jun 29, 2021 2.200 2.200 1.900 2.150 244,946 -0.05(-2.27%)
Jun 28, 2021 2.200 2.240 2.080 2.200 91,246 -0.04(-1.79%)
Jun 25, 2021 2.290 2.300 2.190 2.240 40,477 -0.01(-0.44%)
Jun 24, 2021 2.100 2.320 2.100 2.250 108,140 +0.20(+9.76%)
Jun 23, 2021 2.260 2.280 1.960 2.050 232,382 -0.18(-8.07%)
Jun 22, 2021 2.400 2.400 2.170 2.230 146,346 -0.16(-6.69%)
Jun 21, 2021 2.420 2.500 2.300 2.390 162,309 +0.05(+2.14%)
Jun 18, 2021 2.320 2.400 2.280 2.340 121,549 -0.08(-3.31%)
Jun 17, 2021 2.250 2.480 2.180 2.420 216,805 -0.04(-1.63%)
Jun 16, 2021 2.390 2.500 2.320 2.460 252,704 +0.01(+0.41%)
Jun 15, 2021 2.480 2.500 2.350 2.450 213,125 -0.05(-2.00%)
Jun 14, 2021 2.330 2.620 2.250 2.500 283,433 +0.18(+7.76%)
Jun 11, 2021 2.250 2.440 2.180 2.320 401,727 +0.17(+7.91%)
Jun 10, 2021 1.880 2.240 1.810 2.150 309,713 +0.31(+16.85%)
Jun 09, 2021 1.770 1.870 1.770 1.840 67,122 +0.08(+4.55%)
Jun 08, 2021 1.720 1.870 1.720 1.760 141,488 -0.02(-1.12%)
Jun 07, 2021 1.790 1.800 1.710 1.780 59,480 +0.03(+1.71%)
Jun 04, 2021 1.790 1.830 1.730 1.750 81,143 -0.01(-0.57%)
Jun 03, 2021 1.840 1.890 1.740 1.760 186,098 -0.07(-3.83%)
Jun 02, 2021 1.860 1.880 1.730 1.830 124,380 +0.01(+0.55%)
Jun 01, 2021 2.000 2.000 1.820 1.820 196,498 -0.16(-8.08%)
May 31, 2021 1.910 1.980 1.850 1.980 40,427 +0.04(+2.06%)
May 28, 2021 1.800 2.020 1.770 1.940 284,552 +0.14(+7.78%)
May 27, 2021 1.800 1.810 1.720 1.800 93,561 +0.02(+1.12%)
May 26, 2021 1.840 1.900 1.780 1.780 66,680 -0.07(-3.78%)
May 25, 2021 1.870 1.950 1.720 1.850 92,427 -0.01(-0.54%)
May 21, 2021 1.860 1.860 1.860 0 +0.08(+4.49%)
May 20, 2021 1.830 1.940 1.690 1.780 166,273 -0.04(-2.20%)
May 19, 2021 1.750 1.820 1.670 1.820 137,309 +0.11(+6.43%)
May 18, 2021 1.730 1.750 1.640 1.710 161,885 +0.02(+1.18%)
May 17, 2021 1.820 1.820 1.670 1.690 196,879 -0.13(-7.14%)
May 14, 2021 1.570 1.920 1.550 1.820 355,612 +0.17(+10.30%)
May 13, 2021 1.560 1.650 1.450 1.650 453,615 +0.01(+0.61%)
May 12, 2021 1.840 1.840 1.550 1.640 396,271 -0.20(-10.87%)
May 11, 2021 1.850 1.870 1.750 1.840 152,625 -0.02(-1.08%)
May 10, 2021 1.950 2.060 1.790 1.860 150,158 -0.09(-4.62%)
May 07, 2021 1.880 2.050 1.870 1.950 222,963 +0.07(+3.72%)
May 06, 2021 1.990 1.990 1.880 1.880 248,621 -0.08(-4.08%)
May 05, 2021 1.880 2.080 1.830 1.960 330,889 +0.09(+4.81%)
May 04, 2021 1.800 1.900 1.760 1.870 107,131 +0.02(+1.08%)
May 03, 2021 1.930 1.930 1.690 1.850 236,947 -0.06(-3.14%)
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%)
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.