Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
CSE
NameSilo Technologies Corporation (URL)
NameSilo Technologies Corporation (URL) Historical

URL NameSilo Technologies Corporation

0.285

0.005 (1.79%)

May 07 2024 - Closed

Delayed by 15 minutes

URL Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.285	0.005	1.79%	0.285	0.285	0.285	3,200
May 06 2024	0.28	0.015	5.66%	0.27	0.28	0.27	28,300
May 03 2024	0.265	0.01	3.92%	0.25	0.265	0.25	83,000
May 02 2024	0.255	-0.005	-1.92%	0.26	0.26	0.235	113,000
May 01 2024	0.26	-0.02	-7.14%	0.28	0.28	0.26	134,960
Apr 30 2024	0.28	0.005	1.82%	0.28	0.28	0.28	97,000
Apr 29 2024	0.275	-0.005	-1.79%	0.265	0.285	0.265	62,457
Apr 26 2024	0.28	-0.015	-5.08%	0.29	0.29	0.28	51,600
Apr 25 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 24 2024	0.295	0.00	0.00%	0.29	0.295	0.29	5,000
Apr 23 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 22 2024	0.295	0.01	3.51%	0.295	0.295	0.295	18,040
Apr 19 2024	0.285	0.005	1.79%	0.285	0.285	0.28	37,646
Apr 18 2024	0.28	-0.015	-5.08%	0.28	0.28	0.28	2,000
Apr 17 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 16 2024	0.295	0.00	0.00%	0.295	0.295	0.295	0
Apr 15 2024	0.295	0.01	3.51%	0.295	0.295	0.295	10,237
Apr 12 2024	0.285	0.005	1.79%	0.285	0.285	0.285	70,500
Apr 11 2024	0.28	-0.015	-5.08%	0.28	0.28	0.28	16,000
Apr 10 2024	0.295	0.01	3.51%	0.295	0.295	0.295	91,500
Apr 09 2024	0.285	0.00	0.00%	0.275	0.285	0.275	20,038
Apr 08 2024	0.285	-0.005	-1.72%	0.285	0.285	0.285	2,000
Apr 05 2024	0.29	0.005	1.75%	0.30	0.30	0.29	76,379
Apr 04 2024	0.285	-0.015	-5.00%	0.285	0.285	0.285	2,000
Apr 03 2024	0.30	0.00	0.00%	0.30	0.30	0.295	179,901
Apr 02 2024	0.30	0.005	1.69%	0.295	0.30	0.295	38,982
Apr 01 2024	0.295	-0.005	-1.67%	0.295	0.295	0.295	38,812
Mar 28 2024	0.30	0.01	3.45%	0.29	0.30	0.29	78,000
Mar 27 2024	0.29	0.00	0.00%	0.285	0.29	0.28	57,157
Mar 26 2024	0.29	0.00	0.00%	0.28	0.30	0.28	70,037
Mar 25 2024	0.29	0.02	7.41%	0.285	0.29	0.285	69,500
Mar 22 2024	0.27	0.00	0.00%	0.27	0.27	0.27	25,000
Mar 21 2024	0.27	0.025	10.20%	0.25	0.27	0.25	249,000
Mar 20 2024	0.245	0.01	4.26%	0.255	0.255	0.245	97,716
Mar 19 2024	0.235	0.005	2.17%	0.235	0.25	0.235	50,700
Mar 18 2024	0.23	-0.01	-4.17%	0.23	0.23	0.23	4,000
Mar 15 2024	0.24	0.005	2.13%	0.24	0.24	0.24	14,500
Mar 14 2024	0.235	0.00	0.00%	0.225	0.24	0.225	56,500
Mar 13 2024	0.235	0.00	0.00%	0.235	0.235	0.235	0
Mar 12 2024	0.235	0.00	0.00%	0.235	0.235	0.235	0
Mar 11 2024	0.235	0.005	2.17%	0.235	0.24	0.23	205,000
Mar 08 2024	0.23	0.00	0.00%	0.23	0.23	0.23	54,000
Mar 07 2024	0.23	0.00	0.00%	0.235	0.235	0.23	12,000
Mar 06 2024	0.23	0.005	2.22%	0.23	0.23	0.23	6,000
Mar 05 2024	0.225	-0.005	-2.17%	0.225	0.225	0.225	30,000
Mar 04 2024	0.23	-0.01	-4.17%	0.235	0.235	0.23	285,050
Mar 01 2024	0.24	0.00	0.00%	0.235	0.24	0.235	42,500
Feb 29 2024	0.24	0.005	2.13%	0.235	0.24	0.235	132,500
Feb 28 2024	0.235	-0.015	-6.00%	0.24	0.24	0.235	111,000
Feb 27 2024	0.25	0.00	0.00%	0.25	0.25	0.25	56,500
Feb 26 2024	0.25	0.005	2.04%	0.25	0.25	0.25	500
Feb 23 2024	0.245	0.005	2.08%	0.24	0.25	0.24	25,000
Feb 22 2024	0.24	-0.02	-7.69%	0.255	0.255	0.235	82,500
Feb 21 2024	0.26	0.03	13.04%	0.25	0.26	0.25	21,500
Feb 20 2024	0.23	0.00	0.00%	0.23	0.23	0.23	0
Feb 16 2024	0.23	-0.01	-4.17%	0.235	0.25	0.23	72,400
Feb 15 2024	0.24	0.00	0.00%	0.24	0.25	0.24	48,729
Feb 14 2024	0.24	0.00	0.00%	0.245	0.25	0.24	63,500
Feb 13 2024	0.24	0.00	0.00%	0.24	0.24	0.24	25
Feb 12 2024	0.24	0.01	4.35%	0.24	0.25	0.235	60,545
Feb 09 2024	0.23	0.00	0.00%	0.235	0.235	0.23	7,000
Feb 08 2024	0.23	-0.02	-8.00%	0.24	0.24	0.23	72,000

NameSilo Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions