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

Nuran Wireless Inc (CSE: NUR )

0.1250 UNCHANGED
Official Closing Price Updated: 3:40 PM EDT, May 17, 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 (%)
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%)
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.