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

Nuran Wireless Inc (OP: NRRWF )

0.0967 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 21, 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 (%)
Apr 29, 2020 0.0230 0.0230 0.0230 0 +0.01(+28.49%)
Apr 28, 2020 0.0229 0.0233 0.0145 0.0179 51,249 -0.01(-23.18%)
Apr 27, 2020 0.0233 0.0233 0.0233 0.0233 9,999 +0.01(+42.07%)
Apr 24, 2020 0.0164 0.0164 0.0164 0.0164 100 -0.01(-29.91%)
Apr 23, 2020 0.0239 0.0239 0.0234 0.0234 100,000 +0.01(+56.00%)
Apr 21, 2020 0.0150 0.0150 0.0150 0 +0.00(+7.14%)
Apr 17, 2020 0.0140 0.0140 0.0140 0 -0.01(-28.21%)
Apr 16, 2020 0.0195 0.0195 0.0195 0.0195 400 -0.01(-25.86%)
Apr 15, 2020 0.0263 0.0263 0.0263 0.0263 20,000 +0.01(+75.33%)
Apr 06, 2020 0.0150 0.0150 0.0150 0 -0.01(-34.78%)
Apr 03, 2020 0.0230 0.0230 0.0230 0.0230 2,100 +0.00(+4.55%)
Apr 02, 2020 0.0220 0.0220 0.0220 0.0220 2,000 -0.00(-3.08%)
Mar 26, 2020 0.0227 0.0227 0.0227 0 +0.00(+20.74%)
Mar 18, 2020 0.0188 0.0188 0.0188 0 -0.00(-7.39%)
Mar 16, 2020 0.0203 0.0203 0.0203 0 -0.00(-13.98%)
Mar 13, 2020 0.0340 0.0340 0.0200 0.0236 98,900 +0.00(+12.38%)
Mar 12, 2020 0.0213 0.0213 0.0190 0.0210 159,000 -0.00(-12.86%)
Mar 06, 2020 0.0241 0.0241 0.0241 0 -0.00(-16.03%)
Mar 05, 2020 0.0280 0.0287 0.0280 0.0287 13,000 +0.00(+8.30%)
Mar 04, 2020 0.0348 0.0348 0.0238 0.0265 70,733 -0.00(-14.79%)
Mar 03, 2020 0.0311 0.0311 0.0280 0.0311 38,500 +0.00(+14.76%)
Feb 27, 2020 0.0271 0.0271 0.0271 0 +0.00(+0.00%)
Feb 26, 2020 0.0271 0.0271 0.0271 15 +0.00(+0.00%)
Feb 24, 2020 0.0271 0.0271 0.0271 0 +0.00(+7.11%)
Feb 21, 2020 0.0253 0.0253 0.0253 0.0253 700 -0.01(-20.94%)
Feb 20, 2020 0.0320 0.0320 0.0320 0.0320 5,000 +0.00(+16.36%)
Feb 13, 2020 0.0275 0.0275 0.0275 0 +0.00(+10.00%)
Feb 12, 2020 0.0320 0.0320 0.0250 0.0250 3,100 -0.01(-23.55%)
Feb 11, 2020 0.0327 0.0327 0.0327 0.0327 2,449 -0.00(-3.82%)
Feb 10, 2020 0.0340 0.0340 0.0310 0.0340 17,800 -0.00(-0.87%)
Feb 07, 2020 0.0273 0.0343 0.0273 0.0343 2,000 +0.01(+31.92%)
Feb 06, 2020 0.0257 0.0275 0.0250 0.0260 58,040 -0.01(-23.08%)
Feb 05, 2020 0.0351 0.0351 0.0276 0.0338 57,500 -0.00(-6.11%)
Feb 04, 2020 0.0360 0.0360 0.0360 0.0360 11,111 +0.00(+11.80%)
Feb 03, 2020 0.0389 0.0389 0.0322 0.0322 22,000 +0.00(+12.20%)
Jan 28, 2020 0.0287 0.0287 0.0287 0 +0.01(+26.99%)
Jan 27, 2020 0.0323 0.0353 0.0216 0.0226 45,298 -0.01(-37.22%)
Jan 23, 2020 0.0360 0.0360 0.0360 0 -0.00(-5.76%)
Jan 22, 2020 0.0382 0.0382 0.0382 0.0382 900 +0.01(+35.94%)
Jan 21, 2020 0.0281 0.0281 0.0281 0.0281 6,900 +0.00(+8.08%)
Jan 17, 2020 0.0364 0.0364 0.0260 0.0260 3,100 -0.01(-22.39%)
Jan 14, 2020 0.0335 0.0335 0.0335 0 -0.01(-16.25%)
Jan 13, 2020 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jan 08, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2020 0.0400 0.0400 0.0400 0 +0.00(+11.11%)
Jan 03, 2020 0.0360 0.0360 0.0360 0.0360 44,000 +0.01(+24.14%)
Dec 31, 2019 0.0290 0.0290 0.0290 0 -0.01(-24.68%)
Dec 30, 2019 0.0459 0.0459 0.0385 0.0385 1,100 -0.01(-19.79%)
Dec 27, 2019 0.0480 0.0480 0.0480 0.0480 6,100 +0.00(+2.35%)
Dec 26, 2019 0.0469 0.0469 0.0469 0.0469 7,500 +0.02(+60.62%)
Dec 18, 2019 0.0292 0.0292 0.0292 0 -0.01(-25.13%)
Dec 17, 2019 0.0390 0.0390 0.0390 0.0390 400 -0.01(-13.33%)
Dec 16, 2019 0.0460 0.0460 0.0450 0.0450 2,400 +0.01(+13.92%)
Dec 13, 2019 0.0395 0.0395 0.0395 0.0395 500 +0.00(+12.86%)
Dec 12, 2019 0.0392 0.0392 0.0350 0.0350 80,000 +0.00(+9.38%)
Dec 04, 2019 0.0320 0.0320 0.0320 0 -0.01(-28.89%)
Nov 22, 2019 0.0450 0.0450 0.0450 0 +0.00(+8.17%)
Nov 21, 2019 0.0416 0.0416 0.0416 0.0416 150 -0.00(-4.37%)
Nov 14, 2019 0.0435 0.0435 0.0435 0 +0.00(+1.16%)
Nov 13, 2019 0.0430 0.0430 0.0430 0.0430 40,000 -0.00(-6.72%)
Nov 11, 2019 0.0461 0.0461 0.0461 0 +0.01(+30.23%)
Nov 06, 2019 0.0354 0.0354 0.0354 0 -0.01(-21.33%)
Nov 01, 2019 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Oct 31, 2019 0.0300 0.0300 0.0300 0.0300 11,000 -0.00(-1.64%)
Oct 29, 2019 0.0305 0.0305 0.0305 0 -0.01(-16.44%)
Oct 22, 2019 0.0365 0.0365 0.0365 0 +0.00(+8.31%)
Oct 15, 2019 0.0337 0.0337 0.0337 0 +0.00(+2.43%)
Oct 14, 2019 0.0329 0.0329 0.0329 0.0329 25,000 +0.00(+0.00%)
Oct 11, 2019 0.0340 0.0395 0.0329 0.0329 83,700 -0.00(-8.61%)
Oct 04, 2019 0.0360 0.0360 0.0360 0 -0.01(-17.81%)
Oct 03, 2019 0.0440 0.0440 0.0438 0.0438 10,250 -0.00(-0.45%)
Oct 02, 2019 0.0440 0.0440 0.0440 0.0440 32,778 -0.00(-6.78%)
Oct 01, 2019 0.0472 0.0472 0.0472 0.0472 1,000 +0.00(+9.77%)
Sep 30, 2019 0.0510 0.0510 0.0430 0.0430 100,500 +0.01(+22.51%)
Sep 27, 2019 0.0351 0.0351 0.0351 0.0351 1,500 -0.01(-12.69%)
Sep 26, 2019 0.0417 0.0417 0.0388 0.0402 16,363 +0.01(+14.86%)
Sep 25, 2019 0.0416 0.0416 0.0350 0.0350 31,948 -0.01(-18.03%)
Sep 24, 2019 0.0389 0.0428 0.0340 0.0427 96,037 +0.01(+33.02%)
Sep 19, 2019 0.0321 0.0321 0.0321 0 +0.01(+23.46%)
Sep 17, 2019 0.0260 0.0260 0.0260 0 -0.01(-16.13%)
Sep 12, 2019 0.0310 0.0310 0.0310 0 -0.00(-6.91%)
Sep 11, 2019 0.0300 0.0333 0.0300 0.0333 3,565 +0.00(+6.05%)
Sep 05, 2019 0.0314 0.0314 0.0314 0 -0.01(-13.97%)
Sep 03, 2019 0.0365 0.0365 0.0365 0 -0.00(-3.95%)
Aug 20, 2019 0.0380 0.0380 0.0380 0 -0.00(-5.00%)
Aug 19, 2019 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+3.63%)
Aug 15, 2019 0.0386 0.0386 0.0386 0 -0.01(-16.81%)
Aug 12, 2019 0.0464 0.0464 0.0464 0 -0.00(-7.20%)
Aug 07, 2019 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Aug 05, 2019 0.0600 0.0600 0.0600 0 +0.00(+8.11%)
Aug 02, 2019 0.0555 0.0555 0.0555 0.0555 1,000 +0.01(+10.12%)
Aug 01, 2019 0.0490 0.0504 0.0467 0.0504 4,100 +0.00(+0.80%)
Jul 24, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 23, 2019 0.0455 0.0500 0.0455 0.0500 17,920 +0.01(+12.11%)
Jul 22, 2019 0.0440 0.0446 0.0440 0.0446 8,500 -0.00(-5.51%)
Jul 11, 2019 0.0472 0.0472 0.0472 0 -0.00(-5.60%)
Jul 09, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 05, 2019 0.0500 0.0500 0.0500 0 -0.00(-4.40%)
Jul 03, 2019 0.0523 0.0523 0.0523 0.0523 3,200 +0.00(+3.56%)
Jul 02, 2019 0.0520 0.0525 0.0505 0.0505 103,200 -0.01(-13.08%)
Jun 20, 2019 0.0581 0.0581 0.0581 0 +0.00(+1.04%)
Jun 18, 2019 0.0575 0.0575 0.0575 0 +0.01(+32.18%)
Jun 14, 2019 0.0435 0.0435 0.0435 0 -0.01(-20.91%)
Jun 13, 2019 0.0550 0.0550 0.0550 0.0550 43,000 +0.01(+30.95%)
Jun 12, 2019 0.0420 0.0420 0.0420 0.0420 26,000 +0.00(+7.97%)
Jun 06, 2019 0.0389 0.0389 0.0389 0 -0.00(-2.75%)
Jun 04, 2019 0.0400 0.0400 0.0400 0 -0.00(-1.48%)
May 29, 2019 0.0406 0.0406 0.0406 0 +0.00(+12.78%)
May 23, 2019 0.0360 0.0360 0.0360 0 -0.00(-0.28%)
May 22, 2019 0.0361 0.0361 0.0361 0.0361 19,000 -0.01(-13.84%)
May 17, 2019 0.0419 0.0419 0.0419 0 +0.01(+30.94%)
May 15, 2019 0.0320 0.0320 0.0320 0 -0.00(-8.57%)
May 14, 2019 0.0350 0.0350 0.0350 0.0350 5,500 +0.00(+2.94%)
May 13, 2019 0.0350 0.0350 0.0340 0.0340 52,500 -0.02(-32.41%)
May 07, 2019 0.0503 0.0503 0.0503 0 +0.01(+25.75%)
May 06, 2019 0.0338 0.0400 0.0338 0.0400 68,000 -0.00(-9.09%)
May 03, 2019 0.0420 0.0440 0.0420 0.0440 20,000 +0.01(+14.29%)
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.