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 (%)
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%)
Sep 01, 2021 1.920 1.990 1.880 1.920 164,816 +0.00(+0.00%)
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%)
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.