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

Nuran Wireless Inc (CSE: NUR )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 12, 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, 2022 0.6700 0.6700 0.6300 0.6700 80,442 +0.01(+1.52%)
Aug 30, 2022 0.7200 0.7200 0.6500 0.6600 105,044 -0.06(-8.33%)
Aug 29, 2022 0.6900 0.7200 0.6800 0.7200 32,100 +0.04(+5.88%)
Aug 26, 2022 0.7100 0.7300 0.6800 0.6800 17,800 -0.04(-5.56%)
Aug 25, 2022 0.7400 0.7400 0.7000 0.7200 27,568 -0.02(-2.70%)
Aug 24, 2022 0.7500 0.7500 0.7100 0.7400 46,040 +0.01(+1.37%)
Aug 23, 2022 0.6900 0.7300 0.6900 0.7300 43,000 +0.06(+8.96%)
Aug 22, 2022 0.6900 0.7100 0.6700 0.6700 40,068 -0.05(-6.94%)
Aug 19, 2022 0.7200 0.7200 0.7000 0.7200 26,417 +0.01(+1.41%)
Aug 18, 2022 0.7400 0.7400 0.7000 0.7100 58,965 -0.02(-2.74%)
Aug 17, 2022 0.7400 0.7400 0.7100 0.7300 61,054 +0.00(+0.00%)
Aug 16, 2022 0.7600 0.7700 0.7100 0.7300 94,230 -0.03(-3.95%)
Aug 15, 2022 0.7700 0.7700 0.7200 0.7600 18,400 +0.01(+1.33%)
Aug 12, 2022 0.7700 0.7800 0.7400 0.7500 34,035 -0.04(-5.06%)
Aug 11, 2022 0.7500 0.8100 0.7100 0.7900 119,679 +0.05(+6.76%)
Aug 10, 2022 0.7200 0.7400 0.6800 0.7400 135,689 +0.02(+2.78%)
Aug 09, 2022 0.7900 0.8000 0.7200 0.7200 117,394 -0.09(-11.11%)
Aug 08, 2022 0.8400 0.8400 0.7900 0.8100 61,677 -0.04(-4.71%)
Aug 05, 2022 0.8600 0.8600 0.8100 0.8500 68,680 +0.00(+0.00%)
Aug 04, 2022 0.8600 0.9100 0.8400 0.8500 107,095 -0.02(-2.30%)
Aug 03, 2022 0.8700 0.8700 0.8500 0.8700 83,814 -0.01(-1.14%)
Aug 02, 2022 0.8900 0.9000 0.8500 0.8800 54,710 -0.03(-3.30%)
Jul 29, 2022 0.9100 0 +0.05(+5.81%)
Jul 28, 2022 0.8800 0.8800 0.8500 0.8600 57,358 -0.01(-1.15%)
Jul 27, 2022 0.8800 0.8900 0.8400 0.8700 56,599 +0.00(+0.00%)
Jul 26, 2022 0.8000 0.9300 0.8000 0.8700 577,254 +0.06(+7.41%)
Jul 25, 2022 0.7900 0.8100 0.7800 0.8100 41,661 +0.02(+2.53%)
Jul 22, 2022 0.8200 0.8300 0.7800 0.7900 68,863 -0.03(-3.66%)
Jul 21, 2022 0.7500 0.9500 0.7500 0.8200 214,647 +0.09(+12.33%)
Jul 20, 2022 0.7200 0.8100 0.6800 0.7300 90,974 +0.03(+4.29%)
Jul 19, 2022 0.7400 0.7400 0.7000 0.7000 13,813 -0.01(-1.41%)
Jul 18, 2022 0.7100 0.7500 0.6700 0.7100 22,266 +0.02(+2.90%)
Jul 15, 2022 0.7200 0.7200 0.6700 0.6900 45,665 -0.03(-4.17%)
Jul 14, 2022 0.6200 0.7200 0.6000 0.7200 111,172 +0.09(+14.29%)
Jul 13, 2022 0.7000 0.7400 0.6300 0.6300 157,295 -0.10(-13.70%)
Jul 12, 2022 0.7100 0.7700 0.6800 0.7300 124,566 +0.03(+4.29%)
Jul 11, 2022 0.8000 0.8000 0.7000 0.7000 90,533 -0.06(-7.89%)
Jul 08, 2022 0.8500 0.8500 0.7300 0.7600 296,446 -0.10(-11.63%)
Jul 07, 2022 0.8800 0.8900 0.8400 0.8600 47,900 +0.00(+0.00%)
Jul 06, 2022 0.8800 0.9200 0.8400 0.8600 54,274 -0.06(-6.52%)
Jul 05, 2022 0.9600 0.9600 0.9100 0.9200 21,633 -0.03(-3.16%)
Jul 04, 2022 0.8600 0.9600 0.8600 0.9500 214,757 +0.08(+9.20%)
Jun 30, 2022 0.8700 0 -0.02(-2.25%)
May 19, 2022 0.8900 0 +0.01(+1.14%)
May 18, 2022 0.8900 0.8900 0.8300 0.8800 95,472 -0.02(-2.22%)
May 17, 2022 0.9000 0.9100 0.8800 0.9000 89,958 +0.02(+2.27%)
May 16, 2022 0.8900 0.9000 0.8800 0.8800 36,100 -0.01(-1.12%)
May 13, 2022 0.9000 0.9100 0.8700 0.8900 64,745 +0.02(+2.30%)
May 12, 2022 0.9000 0.9000 0.8600 0.8700 96,010 -0.02(-2.25%)
May 11, 2022 0.9200 0.9300 0.8800 0.8900 54,449 -0.03(-3.26%)
May 10, 2022 0.9300 0.9600 0.8800 0.9200 147,247 +0.01(+1.10%)
May 09, 2022 0.9200 0.9200 0.9000 0.9100 73,651 -0.03(-3.19%)
May 06, 2022 0.9500 0.9500 0.9100 0.9400 99,200 -0.04(-4.08%)
May 05, 2022 1.000 1.010 0.9500 0.9800 111,961 -0.04(-3.92%)
May 04, 2022 1.000 1.030 0.9800 1.020 103,141 +0.01(+0.99%)
May 03, 2022 0.9300 1.020 0.9200 1.010 275,007 +0.09(+9.78%)
May 02, 2022 0.9600 0.9600 0.9100 0.9200 83,574 -0.03(-3.16%)
Apr 29, 2022 0.9700 0.9700 0.9400 0.9500 55,588 -0.03(-3.06%)
Apr 28, 2022 1.010 1.050 0.9500 0.9800 279,912 +0.09(+10.11%)
Apr 27, 2022 0.9500 0.9600 0.8500 0.8900 244,544 -0.03(-3.26%)
Apr 26, 2022 0.9500 0.9500 0.9100 0.9200 73,821 -0.03(-3.16%)
Apr 25, 2022 0.9600 0.9600 0.9200 0.9500 65,804 -0.01(-1.04%)
Apr 22, 2022 0.9500 0.9800 0.9400 0.9600 20,540 -0.01(-1.03%)
Apr 21, 2022 1.000 1.000 0.9500 0.9700 58,507 +0.00(+0.00%)
Apr 20, 2022 1.000 1.020 0.9700 0.9700 91,635 -0.03(-3.00%)
Apr 19, 2022 0.9400 1.030 0.9400 1.000 166,169 +0.05(+5.26%)
Apr 18, 2022 1.040 1.070 0.9500 0.9500 261,165 -0.10(-9.52%)
Apr 14, 2022 1.050 0 +0.05(+5.00%)
Apr 13, 2022 0.9400 1.000 0.9300 1.000 118,122 +0.05(+5.26%)
Apr 12, 2022 0.9300 0.9600 0.9000 0.9500 99,473 +0.02(+2.15%)
Apr 11, 2022 0.9500 0.9700 0.9200 0.9300 86,488 -0.03(-3.12%)
Apr 08, 2022 0.9800 0.9900 0.9300 0.9600 67,909 -0.03(-3.03%)
Apr 07, 2022 0.9800 1.000 0.9600 0.9900 54,140 +0.00(+0.00%)
Apr 06, 2022 0.9700 1.000 0.9000 0.9900 275,368 -0.02(-1.98%)
Apr 05, 2022 1.030 1.040 1.010 1.010 72,852 -0.01(-0.98%)
Apr 04, 2022 1.030 1.060 1.020 1.020 75,480 -0.02(-1.92%)
Apr 01, 2022 1.030 1.040 1.010 1.040 35,772 +0.00(+0.00%)
Mar 31, 2022 1.050 1.060 1.020 1.040 134,400 -0.02(-1.89%)
Mar 30, 2022 1.070 1.080 1.030 1.060 54,327 +0.00(+0.00%)
Mar 29, 2022 1.040 1.090 1.030 1.060 67,111 +0.01(+0.95%)
Mar 28, 2022 1.060 1.070 1.030 1.050 53,993 -0.01(-0.94%)
Mar 25, 2022 1.040 1.070 1.010 1.060 143,598 +0.01(+0.95%)
Mar 24, 2022 1.060 1.060 1.020 1.050 67,865 -0.02(-1.87%)
Mar 23, 2022 1.060 1.080 1.020 1.070 84,878 -0.01(-0.93%)
Mar 22, 2022 1.100 1.100 1.060 1.080 68,529 -0.02(-1.82%)
Mar 21, 2022 1.100 1.110 1.080 1.100 58,676 +0.00(+0.00%)
Mar 18, 2022 1.060 1.150 1.050 1.100 134,261 +0.06(+5.77%)
Mar 17, 2022 1.070 1.110 1.030 1.040 144,657 -0.12(-10.34%)
Mar 16, 2022 1.180 1.200 1.020 1.160 262,644 -0.02(-1.69%)
Mar 15, 2022 1.190 1.200 1.150 1.180 85,763 -0.03(-2.48%)
Mar 14, 2022 1.230 1.230 1.140 1.210 42,491 -0.03(-2.42%)
Mar 11, 2022 1.230 1.260 1.210 1.240 58,595 +0.01(+0.81%)
Mar 10, 2022 1.230 1.250 1.180 1.230 53,867 -0.01(-0.81%)
Mar 09, 2022 1.160 1.240 1.110 1.240 86,560 +0.09(+7.83%)
Mar 08, 2022 1.190 1.250 1.140 1.150 90,325 -0.02(-1.71%)
Mar 07, 2022 1.310 1.330 1.170 1.170 74,701 -0.10(-7.87%)
Mar 04, 2022 1.290 1.320 1.250 1.270 89,828 -0.03(-2.31%)
Mar 03, 2022 1.320 1.340 1.290 1.300 97,932 +0.04(+3.17%)
Mar 02, 2022 1.190 1.270 1.170 1.260 86,104 +0.11(+9.57%)
Mar 01, 2022 1.160 1.180 1.130 1.150 58,092 -0.02(-1.71%)
Feb 28, 2022 1.100 1.180 1.100 1.170 55,699 +0.05(+4.46%)
Feb 25, 2022 1.150 1.200 1.120 1.120 83,000 +0.00(+0.00%)
Feb 24, 2022 1.080 1.170 0.9900 1.120 233,130 -0.03(-2.61%)
Feb 23, 2022 1.190 1.230 1.130 1.150 77,371 -0.03(-2.54%)
Feb 22, 2022 1.270 1.290 1.120 1.180 148,772 -0.07(-5.60%)
Feb 18, 2022 1.250 0 -0.01(-0.79%)
Feb 17, 2022 1.270 1.300 1.240 1.260 44,729 -0.01(-0.79%)
Feb 16, 2022 1.300 1.300 1.180 1.270 184,546 -0.02(-1.55%)
Feb 15, 2022 1.340 1.350 1.240 1.290 130,011 -0.02(-1.53%)
Feb 14, 2022 1.360 1.360 1.300 1.310 120,484 -0.05(-3.68%)
Feb 11, 2022 1.350 1.370 1.310 1.360 45,597 +0.02(+1.49%)
Feb 10, 2022 1.380 1.400 1.320 1.340 119,618 -0.04(-2.90%)
Feb 09, 2022 1.420 1.440 1.380 1.380 90,294 -0.04(-2.82%)
Feb 08, 2022 1.400 1.420 1.380 1.420 95,176 +0.03(+2.16%)
Feb 07, 2022 1.410 1.430 1.380 1.390 99,562 -0.02(-1.42%)
Feb 04, 2022 1.370 1.410 1.350 1.410 205,491 +0.06(+4.44%)
Feb 03, 2022 1.420 1.430 1.350 1.350 66,232 -0.07(-4.93%)
Feb 02, 2022 1.450 1.450 1.390 1.420 125,471 -0.03(-2.07%)
Feb 01, 2022 1.470 1.500 1.450 1.450 122,592 +0.01(+0.69%)
Jan 31, 2022 1.430 1.470 1.390 1.440 86,213 +0.01(+0.70%)
Jan 28, 2022 1.360 1.470 1.340 1.430 136,631 +0.09(+6.72%)
Jan 27, 2022 1.350 1.380 1.270 1.340 68,890 +0.02(+1.52%)
Jan 26, 2022 1.340 1.360 1.320 1.320 94,784 +0.01(+0.76%)
Jan 25, 2022 1.340 1.350 1.290 1.310 67,182 -0.04(-2.96%)
Jan 24, 2022 1.410 1.420 1.270 1.350 155,468 -0.11(-7.53%)
Jan 21, 2022 1.450 1.480 1.380 1.460 219,096 -0.01(-0.68%)
Jan 20, 2022 1.480 1.500 1.450 1.470 96,450 +0.01(+0.68%)
Jan 19, 2022 1.510 1.530 1.440 1.460 336,438 -0.03(-2.01%)
Jan 18, 2022 1.610 1.640 1.450 1.490 409,804 -0.09(-5.70%)
Jan 17, 2022 1.450 1.610 1.450 1.580 195,834 +0.10(+6.76%)
Jan 14, 2022 1.400 1.480 1.380 1.480 129,095 +0.12(+8.82%)
Jan 13, 2022 1.430 1.430 1.340 1.360 163,305 -0.04(-2.86%)
Jan 12, 2022 1.390 1.450 1.370 1.400 168,581 +0.08(+6.06%)
Jan 11, 2022 1.380 1.440 1.310 1.320 222,885 -0.03(-2.22%)
Jan 10, 2022 1.400 1.440 1.320 1.350 115,031 -0.05(-3.57%)
Jan 07, 2022 1.510 1.600 1.390 1.400 303,235 -0.13(-8.50%)
Jan 06, 2022 1.280 1.590 1.280 1.530 532,525 +0.23(+17.69%)
Jan 05, 2022 1.390 1.390 1.270 1.300 170,109 -0.06(-4.41%)
Jan 04, 2022 1.450 1.450 1.330 1.360 188,043 -0.05(-3.55%)
Dec 31, 2021 1.410 1.410 1.410 0 +0.12(+9.30%)
Dec 30, 2021 1.250 1.300 1.190 1.290 89,489 +0.08(+6.61%)
Dec 29, 2021 1.290 1.290 1.200 1.210 85,361 -0.07(-5.47%)
Dec 24, 2021 1.280 1.280 1.280 0 +0.12(+10.34%)
Dec 23, 2021 1.160 1.200 1.150 1.160 86,795 -0.02(-1.69%)
Dec 22, 2021 1.150 1.200 1.130 1.180 125,566 +0.04(+3.51%)
Dec 21, 2021 1.270 1.270 1.140 1.140 183,737 -0.06(-5.00%)
Dec 20, 2021 1.330 1.330 1.200 1.200 192,676 -0.13(-9.77%)
Dec 17, 2021 1.420 1.420 1.300 1.330 147,736 -0.08(-5.67%)
Dec 16, 2021 1.500 1.550 1.300 1.410 325,093 +0.01(+0.71%)
Dec 15, 2021 1.210 1.480 1.150 1.400 300,303 +0.14(+11.11%)
Dec 14, 2021 1.150 1.300 1.070 1.260 307,363 +0.19(+17.76%)
Dec 13, 2021 1.040 1.100 1.000 1.070 247,824 +0.02(+1.90%)
Dec 10, 2021 1.100 1.100 1.040 1.050 58,844 -0.05(-4.55%)
Dec 09, 2021 1.080 1.120 1.030 1.100 72,605 +0.01(+0.92%)
Dec 08, 2021 1.110 1.130 1.060 1.090 53,198 -0.02(-1.80%)
Dec 07, 2021 1.130 1.190 1.100 1.110 55,871 -0.01(-0.89%)
Dec 06, 2021 1.170 1.190 1.120 1.120 81,698 -0.03(-2.61%)
Dec 03, 2021 1.200 1.200 1.130 1.150 72,728 -0.05(-4.17%)
Dec 02, 2021 1.220 1.220 1.160 1.200 46,743 +0.00(+0.00%)
Dec 01, 2021 1.200 1.250 1.170 1.200 82,354 -0.01(-0.83%)
Nov 30, 2021 1.260 1.290 1.170 1.210 125,628 -0.04(-3.20%)
Nov 29, 2021 1.290 1.310 1.230 1.250 168,675 +0.09(+7.76%)
Nov 26, 2021 1.050 1.160 1.050 1.160 96,112 +0.05(+4.50%)
Nov 25, 2021 1.090 1.150 1.080 1.110 89,715 +0.02(+1.83%)
Nov 24, 2021 1.170 1.220 1.070 1.090 186,594 -0.08(-6.84%)
Nov 23, 2021 1.290 1.290 1.150 1.170 164,434 -0.08(-6.40%)
Nov 22, 2021 1.330 1.350 1.250 1.250 150,532 -0.08(-6.02%)
Nov 19, 2021 1.210 1.350 1.140 1.330 246,798 +0.13(+10.83%)
Nov 18, 2021 1.250 1.200 1.180 1.200 109,660 -0.03(-2.44%)
Nov 17, 2021 1.270 1.320 1.210 1.230 114,561 -0.02(-1.60%)
Nov 16, 2021 1.280 1.320 1.240 1.250 173,376 -0.05(-3.85%)
Nov 15, 2021 1.340 1.360 1.250 1.300 103,940 -0.03(-2.26%)
Nov 12, 2021 1.370 1.370 1.310 1.330 77,606 -0.03(-2.21%)
Nov 11, 2021 1.310 1.370 1.300 1.360 83,717 +0.04(+3.03%)
Nov 10, 2021 1.340 1.320 115,032 +0.02(+1.54%)
Nov 09, 2021 1.350 1.350 1.260 1.300 218,629 -0.07(-5.11%)
Nov 08, 2021 1.370 1.400 1.300 1.370 122,549 +0.00(+0.00%)
Nov 05, 2021 1.480 1.490 1.330 1.370 259,432 -0.11(-7.43%)
Nov 04, 2021 1.490 1.510 1.450 1.480 60,965 +0.03(+2.07%)
Nov 03, 2021 1.450 1.550 1.430 1.450 171,606 +0.00(+0.00%)
Nov 02, 2021 1.490 1.500 1.420 1.450 83,703 -0.04(-2.68%)
Nov 01, 2021 1.570 1.530 1.450 1.490 64,311 -0.04(-2.61%)
Oct 29, 2021 1.550 1.610 1.500 1.530 76,166 -0.04(-2.55%)
Oct 28, 2021 1.590 1.630 1.560 1.570 164,285 -0.04(-2.48%)
Oct 27, 2021 1.650 1.660 1.600 1.610 51,031 -0.06(-3.59%)
Oct 26, 2021 1.700 1.670 162,990 +0.04(+2.45%)
Oct 25, 2021 1.630 1.630 1.580 1.630 72,949 +0.00(+0.00%)
Oct 22, 2021 1.620 1.640 1.580 1.630 79,789 +0.03(+1.87%)
Oct 21, 2021 1.650 1.650 1.600 1.600 96,003 -0.04(-2.44%)
Oct 20, 2021 1.640 1.650 1.600 1.640 83,132 +0.00(+0.00%)
Oct 19, 2021 1.690 1.690 1.610 1.640 90,130 -0.05(-2.96%)
Oct 18, 2021 1.680 1.720 1.610 1.690 76,544 +0.03(+1.81%)
Oct 15, 2021 1.690 1.690 1.580 1.660 150,038 +0.02(+1.22%)
Oct 14, 2021 1.670 1.670 1.600 1.640 57,667 +0.00(+0.00%)
Oct 13, 2021 1.760 1.760 1.640 1.640 105,775 -0.09(-5.20%)
Oct 12, 2021 1.740 1.820 1.590 1.730 115,710 +0.03(+1.76%)
Oct 08, 2021 1.700 1.700 1.700 0 +0.21(+14.09%)
Oct 07, 2021 1.550 1.550 1.470 1.490 70,417 -0.01(-0.67%)
Oct 06, 2021 1.550 1.570 1.480 1.500 109,309 -0.07(-4.46%)
Oct 05, 2021 1.600 1.600 1.500 1.570 143,059 +0.02(+1.29%)
Oct 04, 2021 1.640 1.640 1.530 1.550 69,327 -0.08(-4.91%)
Oct 01, 2021 1.630 1.690 1.590 1.630 73,079 +0.00(+0.00%)
Sep 30, 2021 1.630 1.700 1.570 1.630 46,454 +0.03(+1.87%)
Sep 29, 2021 1.750 1.800 1.600 1.600 161,663 -0.17(-9.60%)
Sep 28, 2021 1.670 1.790 1.650 1.770 113,233 +0.04(+2.31%)
Sep 27, 2021 1.680 1.750 1.650 1.730 33,728 +0.09(+5.49%)
Sep 24, 2021 1.730 1.730 1.630 1.640 102,497 -0.06(-3.53%)
Sep 23, 2021 1.790 1.790 1.700 1.700 61,308 -0.07(-3.95%)
Sep 22, 2021 1.850 1.850 1.720 1.770 76,029 -0.07(-3.80%)
Sep 21, 2021 1.630 1.850 1.570 1.840 162,204 +0.27(+17.20%)
Sep 20, 2021 1.570 1.650 1.530 1.570 74,583 -0.07(-4.27%)
Sep 17, 2021 1.670 1.680 1.600 1.640 45,888 -0.04(-2.38%)
Sep 16, 2021 1.620 1.700 1.620 1.680 99,251 +0.12(+7.69%)
Sep 15, 2021 1.660 1.670 1.560 1.560 112,494 -0.10(-6.02%)
Sep 14, 2021 1.700 1.710 1.600 1.660 100,871 -0.06(-3.49%)
Sep 13, 2021 1.720 1.750 1.670 1.720 86,005 -0.02(-1.15%)
Sep 10, 2021 1.740 1.780 1.660 1.740 107,807 +0.05(+2.96%)
Sep 09, 2021 1.800 1.800 1.680 1.690 86,774 -0.13(-7.14%)
Sep 08, 2021 1.810 1.820 1.720 1.820 69,352 +0.01(+0.55%)
Sep 07, 2021 1.920 1.920 1.770 1.810 120,280 -0.07(-3.72%)
Sep 03, 2021 1.880 1.880 1.880 0 +0.00(+0.00%)
Sep 02, 2021 1.910 1.940 1.870 1.880 78,032 -0.04(-2.08%)
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.