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, 2017 0.2100 0.2100 0.2000 0.2000 122,400 -0.02(-9.09%)
May 30, 2017 0.2200 0.2200 0.2200 0.2200 27,500 +0.00(+0.00%)
May 26, 2017 0.2200 0.2200 0.2200 0 +0.01(+2.33%)
May 25, 2017 0.2200 0.2200 0.2150 0.2150 74,045 +0.00(+0.00%)
May 24, 2017 0.2150 0.2150 0.2150 0.2150 5,010 +0.00(+0.00%)
May 23, 2017 0.2100 0.2150 0.2100 0.2150 75,000 +0.01(+7.50%)
May 19, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 18, 2017 0.2000 0.2000 0.2000 0.2000 50,510 +0.00(+0.00%)
May 17, 2017 0.1900 0.2000 0.1850 0.2000 132,667 +0.01(+5.26%)
May 16, 2017 0.2000 0.2000 0.1900 0.1900 57,520 -0.01(-7.32%)
May 15, 2017 0.1950 0.2050 0.1950 0.2050 114,000 +0.01(+5.13%)
May 12, 2017 0.1950 0.1950 0.1950 0.1950 20,010 +0.01(+2.63%)
May 11, 2017 0.2000 0.2000 0.1900 0.1900 148,000 -0.01(-5.00%)
May 10, 2017 0.2100 0.2100 0.1850 0.2000 288,000 -0.01(-4.76%)
May 09, 2017 0.2150 0.2150 0.2100 0.2100 89,000 -0.01(-2.33%)
May 08, 2017 0.2250 0.2250 0.2150 0.2150 160,500 -0.02(-6.52%)
May 05, 2017 0.2250 0.2300 0.2150 0.2300 52,000 +0.01(+2.22%)
May 04, 2017 0.2250 0.2250 0.2250 0.2250 15,000 +0.00(+0.00%)
May 03, 2017 0.2250 0.2250 0.2250 0.2250 7,000 +0.00(+0.00%)
May 02, 2017 0.2250 0.2250 0.2250 0.2250 3,000 +0.00(+0.00%)
May 01, 2017 0.2250 0.2250 0.2250 0.2250 50,000 +0.01(+2.27%)
Apr 28, 2017 0.2300 0.2300 0.2200 0.2200 57,090 -0.01(-4.35%)
Apr 27, 2017 0.2300 0.2300 0.2250 0.2300 13,700 +0.00(+0.00%)
Apr 25, 2017 0.2300 0.2300 0.2300 70 +0.01(+2.22%)
Apr 24, 2017 0.2150 0.2250 0.2150 0.2250 145,500 +0.01(+4.65%)
Apr 21, 2017 0.2300 0.2300 0.2150 0.2150 53,510 -0.02(-6.52%)
Apr 20, 2017 0.2350 0.2350 0.2300 0.2300 7,700 +0.01(+2.22%)
Apr 19, 2017 0.2250 0.2250 0.2250 0.2250 8,000 +0.00(+0.00%)
Apr 18, 2017 0.2200 0.2350 0.2150 0.2250 281,250 +0.00(+0.00%)
Apr 17, 2017 0.2400 0.2400 0.2200 0.2250 160,400 -0.01(-6.25%)
Apr 13, 2017 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 12, 2017 0.2350 0.2400 0.2350 0.2400 47,000 +0.00(+0.00%)
Apr 11, 2017 0.2300 0.2400 0.2250 0.2400 142,000 +0.00(+0.00%)
Apr 10, 2017 0.2450 0.2450 0.2100 0.2400 177,500 -0.01(-2.04%)
Apr 07, 2017 0.2500 0.2500 0.2350 0.2450 79,200 +0.00(+0.00%)
Apr 06, 2017 0.2500 0.2500 0.2450 0.2450 24,600 -0.01(-2.00%)
Apr 05, 2017 0.2450 0.2500 0.2400 0.2500 40,200 +0.01(+2.04%)
Apr 04, 2017 0.2700 0.2700 0.2450 0.2450 161,770 -0.03(-9.26%)
Apr 03, 2017 0.2700 0.2800 0.2700 0.2700 108,310 +0.01(+3.85%)
Mar 31, 2017 0.2600 0.2650 0.2600 0.2600 67,000 +0.00(+0.00%)
Mar 30, 2017 0.2700 0.2700 0.2600 0.2600 200,000 +0.00(+0.00%)
Mar 29, 2017 0.2700 0.2700 0.2500 0.2600 307,100 -0.02(-5.45%)
Mar 28, 2017 0.2900 0.3000 0.2600 0.2750 865,805 -0.01(-3.51%)
Mar 27, 2017 0.2400 0.2900 0.2400 0.2850 1,850,210 +0.06(+26.67%)
Mar 24, 2017 0.2300 0.2300 0.2200 0.2250 127,400 -0.01(-6.25%)
Mar 23, 2017 0.2450 0.2450 0.2400 0.2400 24,500 -0.01(-2.04%)
Mar 22, 2017 0.2500 0.2500 0.2450 0.2450 46,500 +0.00(+0.00%)
Mar 21, 2017 0.2500 0.2500 0.2450 0.2450 8,500 -0.01(-3.92%)
Mar 20, 2017 0.2500 0.2550 0.2400 0.2550 870,000 +0.01(+4.08%)
Mar 17, 2017 0.2500 0.2500 0.2350 0.2450 37,800 -0.01(-2.00%)
Mar 16, 2017 0.2350 0.2500 0.2300 0.2500 164,000 +0.00(+0.00%)
Mar 15, 2017 0.2400 0.2500 0.2200 0.2500 52,000 +0.01(+4.17%)
Mar 14, 2017 0.2450 0.2500 0.2300 0.2400 135,500 -0.01(-4.00%)
Mar 13, 2017 0.2400 0.2500 0.2400 0.2500 92,500 +0.02(+8.70%)
Mar 10, 2017 0.2550 0.2550 0.2300 0.2300 425,000 -0.02(-9.80%)
Mar 09, 2017 0.2500 0.2600 0.2450 0.2550 108,200 +0.01(+2.00%)
Mar 08, 2017 0.2700 0.2800 0.2500 0.2500 140,300 -0.02(-7.41%)
Mar 07, 2017 0.2700 0.2700 0.2700 0.2700 1,000 +0.01(+3.85%)
Mar 06, 2017 0.2800 0.2800 0.2600 0.2600 116,000 -0.03(-11.86%)
Mar 03, 2017 0.2900 0.3000 0.2850 0.2950 64,000 +0.00(+0.00%)
Mar 02, 2017 0.2800 0.3100 0.2800 0.2950 286,300 +0.02(+7.27%)
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.