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

Nuran Wireless Inc (OP: NRRWF )

0.0886 UNCHANGED
Last Price Updated: 10:48 AM EDT, Jun 6, 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, 2019 0.0420 0.0420 0.0420 0 -0.01(-15.15%)
Apr 25, 2019 0.0495 0.0495 0.0495 0 -0.01(-10.00%)
Apr 23, 2019 0.0550 0.0550 0.0550 0 +0.00(+2.42%)
Apr 22, 2019 0.0537 0.0537 0.0537 0.0537 100 +0.01(+23.45%)
Apr 18, 2019 0.0435 0.0435 0.0435 0.0435 1,700 -0.01(-22.32%)
Apr 17, 2019 0.0496 0.0565 0.0496 0.0560 3,825 -0.00(-1.75%)
Apr 16, 2019 0.0600 0.0612 0.0570 0.0570 15,578 -0.00(-5.00%)
Apr 15, 2019 0.0564 0.0600 0.0564 0.0600 15,168 +0.01(+15.38%)
Apr 11, 2019 0.0520 0.0520 0.0520 0 +0.00(+4.00%)
Apr 10, 2019 0.0530 0.0530 0.0500 0.0500 41,000 -0.00(-5.66%)
Apr 09, 2019 0.0530 0.0550 0.0530 0.0530 234,500 -0.01(-11.81%)
Apr 05, 2019 0.0601 0.0601 0.0601 0 +0.01(+11.30%)
Apr 03, 2019 0.0540 0.0540 0.0540 0 -0.01(-15.36%)
Apr 02, 2019 0.0638 0.0638 0.0638 1 +0.00(+0.00%)
Mar 29, 2019 0.0638 0.0638 0.0638 0 +0.01(+25.10%)
Mar 28, 2019 0.0510 0.0510 0.0510 0.0510 2,000 +0.00(+8.28%)
Mar 25, 2019 0.0471 0.0471 0.0471 0 -0.01(-18.93%)
Mar 14, 2019 0.0581 0.0581 0.0581 0 -0.00(-3.17%)
Mar 13, 2019 0.0600 0.0600 0.0600 0.0600 22,000 +0.00(+0.67%)
Mar 12, 2019 0.0650 0.0650 0.0596 0.0596 2,000 -0.01(-12.61%)
Mar 08, 2019 0.0682 0.0682 0.0682 0 -0.00(-2.99%)
Mar 01, 2019 0.0703 0.0703 0.0703 0 -0.00(-1.26%)
Feb 27, 2019 0.0712 0.0712 0.0712 0 -0.00(-2.33%)
Feb 25, 2019 0.0729 0.0729 0.0729 0 +0.00(+4.14%)
Feb 22, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+4.63%)
Feb 21, 2019 0.0669 0.0669 0.0632 0.0669 249,788 +0.00(+1.67%)
Feb 20, 2019 0.0644 0.0658 0.0644 0.0658 100,000 -0.00(-6.80%)
Feb 13, 2019 0.0706 0.0706 0.0706 0 -0.01(-8.31%)
Feb 11, 2019 0.0770 0.0770 0.0770 0 -0.00(-2.90%)
Feb 08, 2019 0.0793 0.0793 0.0793 0.0793 2,600 +0.01(+8.48%)
Feb 06, 2019 0.0731 0.0731 0.0731 0 -0.01(-8.63%)
Feb 05, 2019 0.0761 0.0849 0.0761 0.0800 6,888 +0.00(+2.56%)
Jan 31, 2019 0.0780 0.0780 0.0780 0 +0.00(+0.00%)
Jan 29, 2019 0.0780 0.0780 0.0780 0 -0.00(-2.86%)
Jan 28, 2019 0.0850 0.0850 0.0803 0.0803 26,990 -0.00(-0.25%)
Jan 25, 2019 0.0843 0.0843 0.0805 0.0805 181,700 +0.01(+10.27%)
Jan 24, 2019 0.0730 0.0730 0.0730 0.0730 49,000 +0.01(+12.31%)
Jan 22, 2019 0.0650 0.0650 0.0650 0 -0.00(-4.41%)
Jan 18, 2019 0.0720 0.0720 0.0680 0.0680 138,000 -0.00(-6.46%)
Jan 17, 2019 0.0808 0.0808 0.0727 0.0727 215,213 -0.01(-9.58%)
Jan 16, 2019 0.0707 0.0804 0.0678 0.0804 596,791 +0.01(+18.41%)
Jan 15, 2019 0.0600 0.0680 0.0600 0.0679 516,578 +0.01(+21.25%)
Jan 14, 2019 0.0540 0.0570 0.0540 0.0560 106,522 +0.00(+3.70%)
Jan 07, 2019 0.0540 0.0540 0.0540 0 +0.00(+1.12%)
Jan 04, 2019 0.0440 0.0535 0.0430 0.0534 180,400 +0.02(+50.42%)
Dec 27, 2018 0.0355 0.0355 0.0355 0 -0.01(-29.00%)
Dec 26, 2018 0.0530 0.0530 0.0500 0.0500 112,606 +0.01(+18.76%)
Dec 21, 2018 0.0421 0.0421 0.0421 0 -0.01(-22.04%)
Dec 19, 2018 0.0540 0.0540 0.0540 0 +0.00(+9.53%)
Dec 18, 2018 0.0493 0.0493 0.0493 0.0493 500 -0.00(-5.19%)
Dec 17, 2018 0.0487 0.0520 0.0487 0.0520 45,000 +0.00(+10.64%)
Dec 14, 2018 0.0470 0.0470 0.0470 0.0470 46,900 +0.01(+30.19%)
Dec 11, 2018 0.0361 0.0361 0.0361 0 -0.00(-6.96%)
Dec 07, 2018 0.0388 0.0388 0.0388 0 -0.00(-5.83%)
Dec 06, 2018 0.0412 0.0412 0.0412 0.0412 7,000 -0.00(-6.36%)
Dec 03, 2018 0.0440 0.0440 0.0440 0 +0.00(+10.55%)
Nov 29, 2018 0.0398 0.0398 0.0398 0 -0.00(-9.55%)
Nov 28, 2018 0.0424 0.0450 0.0424 0.0440 215,645 -0.01(-12.52%)
Nov 20, 2018 0.0503 0.0503 0.0503 0 -0.01(-21.04%)
Nov 15, 2018 0.0637 0.0637 0.0637 0 +0.00(+1.92%)
Nov 09, 2018 0.0625 0.0625 0.0625 0 -0.01(-10.71%)
Nov 08, 2018 0.0670 0.0780 0.0664 0.0700 480,000 +0.00(+4.48%)
Nov 07, 2018 0.0700 0.0720 0.0670 0.0670 105,000 -0.01(-7.71%)
Nov 05, 2018 0.0726 0.0726 0.0726 0 +0.01(+21.00%)
Nov 02, 2018 0.0600 0.0600 0.0600 0.0600 11,000 -0.00(-3.54%)
Oct 31, 2018 0.0622 0.0622 0.0622 0 +0.02(+36.70%)
Oct 30, 2018 0.0545 0.0545 0.0455 0.0455 1,900 -0.02(-26.85%)
Oct 29, 2018 0.0585 0.0622 0.0585 0.0622 12,000 +0.01(+25.66%)
Oct 26, 2018 0.0500 0.0500 0.0495 0.0495 13,000 -0.01(-20.67%)
Oct 25, 2018 0.0548 0.0624 0.0548 0.0624 17,200 -0.00(-3.11%)
Oct 24, 2018 0.0670 0.0670 0.0644 0.0644 41,400 +0.01(+23.85%)
Oct 23, 2018 0.0674 0.0674 0.0520 0.0520 1,200 -0.02(-29.73%)
Oct 22, 2018 0.0673 0.0740 0.0650 0.0740 314,500 +0.01(+13.67%)
Oct 19, 2018 0.0651 0.0651 0.0651 0.0651 25,000 +0.01(+16.25%)
Oct 18, 2018 0.0613 0.0630 0.0560 0.0560 210,000 -0.01(-10.97%)
Oct 10, 2018 0.0629 0.0629 0.0629 0 +0.00(+0.00%)
Oct 09, 2018 0.0587 0.0629 0.0587 0.0629 10,500 +0.01(+28.37%)
Oct 05, 2018 0.0490 0.0490 0.0490 0 +0.00(+11.11%)
Oct 03, 2018 0.0441 0.0441 0.0441 0 -0.01(-20.83%)
Oct 02, 2018 0.0557 0.0557 0.0557 0.0557 80,000 -0.01(-11.16%)
Sep 28, 2018 0.0627 0.0627 0.0627 0 +0.00(+3.47%)
Sep 25, 2018 0.0606 0.0606 0.0606 0 +0.00(+7.07%)
Sep 19, 2018 0.0566 0.0566 0.0566 0 -0.00(-3.25%)
Sep 13, 2018 0.0585 0.0585 0.0585 0 -0.00(-1.85%)
Sep 10, 2018 0.0596 0.0596 0.0596 0 -0.00(-6.73%)
Aug 31, 2018 0.0639 0.0639 0.0639 0 -0.01(-17.44%)
Aug 28, 2018 0.0774 0.0774 0.0774 0 +0.01(+22.86%)
Aug 27, 2018 0.0630 0.0630 0.0630 0.0630 1,000 +0.00(+4.83%)
Aug 23, 2018 0.0601 0.0601 0.0601 0 -0.02(-22.35%)
Aug 15, 2018 0.0774 0.0774 0.0774 0 -0.01(-6.75%)
Aug 14, 2018 0.0830 0.0830 0.0830 0.0830 600 -0.00(-2.35%)
Aug 13, 2018 0.0749 0.0850 0.0749 0.0850 3,100 +0.00(+0.00%)
Aug 10, 2018 0.0850 0.0850 0.0850 0.0850 1,500 -0.00(-4.92%)
Aug 03, 2018 0.0894 0.0894 0.0894 0 +0.01(+7.71%)
Aug 01, 2018 0.0830 0.0830 0.0830 0 -0.01(-13.63%)
Jul 30, 2018 0.0961 0.0961 0.0961 0 -0.00(-0.31%)
Jul 27, 2018 0.0964 0.0964 0.0964 0.0964 25,000 -0.01(-10.74%)
Jul 25, 2018 0.1080 0.1080 0.1080 0 +0.00(+2.27%)
Jul 23, 2018 0.1056 0.1056 0.1056 0 +0.00(+0.57%)
Jul 20, 2018 0.0820 0.1077 0.0820 0.1050 91,108 +0.00(+3.96%)
Jul 19, 2018 0.0851 0.1010 0.0851 0.1010 35,600 +0.01(+7.33%)
Jul 18, 2018 0.0851 0.0961 0.0851 0.0941 11,100 +0.01(+10.58%)
Jul 10, 2018 0.0851 0.0851 0.0851 0 -0.00(-1.09%)
Jul 09, 2018 0.0860 0.0860 0.0860 0.0860 2,000 +0.00(+1.10%)
Jul 02, 2018 0.0851 0.0851 0.0851 0 -0.01(-9.45%)
Jun 28, 2018 0.0940 0.0940 0.0940 0 -0.01(-5.07%)
Jun 27, 2018 0.0900 0.0990 0.0900 0.0990 6,000 -0.00(-1.00%)
Jun 26, 2018 0.0930 0.1000 0.0930 0.1000 41,000 -0.01(-6.02%)
Jun 25, 2018 0.1072 0.1111 0.1064 0.1064 11,500 -0.00(-0.93%)
Jun 22, 2018 0.1000 0.1074 0.0999 0.1074 28,250 -0.00(-0.83%)
Jun 21, 2018 0.1040 0.1083 0.0988 0.1083 17,218 +0.01(+5.66%)
Jun 20, 2018 0.1099 0.1099 0.1025 0.1025 22,000 -0.00(-1.44%)
Jun 19, 2018 0.1050 0.1090 0.1036 0.1040 37,150 -0.00(-0.95%)
Jun 18, 2018 0.1102 0.1150 0.1050 0.1050 98,050 -0.00(-2.87%)
Jun 15, 2018 0.1151 0.1157 0.1081 110,000 -0.01(-6.57%)
Jun 14, 2018 0.1102 0.1195 0.1102 0.1157 32,559 +0.01(+9.88%)
Jun 11, 2018 0.1053 0.1053 0.1053 0 -0.00(-3.84%)
Jun 04, 2018 0.1095 0.1095 0.1095 0 +0.01(+11.17%)
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.