NameSilo Technologies Corporation (URL)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -4.54545454545 | 0.33 | 0.34 | 0.305 | 42670 | 0.31544242 | CS |
| 4 | 0.035 | 12.5 | 0.28 | 0.345 | 0.27 | 65500 | 0.30257701 | CS |
| 12 | 0.06 | 23.5294117647 | 0.255 | 0.345 | 0.235 | 57332 | 0.2831894 | CS |
| 26 | 0.08 | 34.0425531915 | 0.235 | 0.345 | 0.21 | 48957 | 0.27577919 | CS |
| 52 | 0.16 | 103.225806452 | 0.155 | 0.345 | 0.155 | 50386 | 0.24681786 | CS |
| 156 | 0.1 | 46.511627907 | 0.215 | 0.345 | 0.13 | 62085 | 0.19044337 | CS |
| 260 | -0.105 | -25 | 0.42 | 0.55 | 0.13 | 89725 | 0.23197352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726693500 | 0.315 | 0.005 | 1.61 | 0.31 | 0.315 | 0.31 | 11787 |
| 1726607100 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1726520700 | 0.31 | 0 | 0.00 | 0.31 | 0.32 | 0.305 | 73900 |
| 1726261500 | 0.31 | -0.03 | -8.82 | 0.32 | 0.33 | 0.305 | 90922 |
| 1726175100 | 0.34 | -0.005 | -1.45 | 0.33 | 0.34 | 0.32 | 36740 |
| 1726088700 | 0.3449999 | 0.0349999 | 11.29 | 0.31 | 0.3449999 | 0.31 | 14138 |
| 1726002300 | 0.31 | 0.015 | 5.08 | 0.315 | 0.34 | 0.31 | 3000 |
| 1725915900 | 0.295 | -0.02 | -6.35 | 0.315 | 0.32 | 0.295 | 94380 |
| 1725656700 | 0.315 | 0.015 | 5.00 | 0.3 | 0.315 | 0.295 | 80438 |
| 1725570300 | 0.3 | -0.01 | -3.23 | 0.3 | 0.3 | 0.295 | 65500 |
| 1725483900 | 0.31 | 0.01 | 3.33 | 0.29 | 0.31 | 0.29 | 219460 |
| 1725397500 | 0.3 | 0 | 0.00 | 0.3 | 0.3 | 0.295 | 65800 |
| 1725051900 | 0.3 | 0.01 | 3.45 | 0.295 | 0.3 | 0.275 | 243040 |
| 1724965500 | 0.29 | 0 | 0.00 | 0.2849999 | 0.29 | 0.27 | 34600 |
| 1724879100 | 0.29 | 0.0050001 | 1.75 | 0.2849999 | 0.29 | 0.2849999 | 41500 |
| 1724792700 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.29 | 0.2849999 | 36799 |
| 1724706300 | 0.2849999 | 0.0049999 | 1.79 | 0.275 | 0.2849999 | 0.275 | 56001 |
| 1724447100 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 66500 |
| 1724360700 | 0.28 | 0 | 0.00 | 0.28 | 0.28 | 0.28 | 10000 |
| 1724274300 | 0.28 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.28 | 56500 |
| 1724187900 | 0.28 | 0 | 0.00 | 0.28 | 0.2849999 | 0.28 | 47800 |
| 1724101500 | 0.28 | 0.005 | 1.82 | 0.2849999 | 0.2849999 | 0.28 | 54500 |
| 1723842300 | 0.275 | 0.01 | 3.77 | 0.275 | 0.275 | 0.275 | 48500 |
| 1723755900 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 0 |
| 1723669500 | 0.265 | -0.005 | -1.85 | 0.27 | 0.27 | 0.265 | 8250 |
| 1723583100 | 0.27 | 0.005 | 1.89 | 0.265 | 0.2849999 | 0.255 | 239000 |
| 1723496700 | 0.265 | -0.005 | -1.85 | 0.265 | 0.265 | 0.265 | 6500 |
| 1723237500 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 78000 |
| 1723151100 | 0.27 | 0.01 | 3.85 | 0.26 | 0.27 | 0.26 | 33075 |
| 1723064700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 23000 |
| 1722978300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 20000 |
| 1722632700 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 60000 |
| 1722546300 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 19500 |
| 1722459900 | 0.27 | -0.02 | -6.90 | 0.275 | 0.28 | 0.27 | 19000 |
| 1722373500 | 0.29 | 0 | 0.00 | 0.265 | 0.29 | 0.265 | 50755 |
| 1722287100 | 0.29 | 0.025 | 9.43 | 0.265 | 0.29 | 0.26 | 248788 |
| 1722027900 | 0.265 | -0.015 | -5.36 | 0.265 | 0.275 | 0.26 | 103000 |
| 1721941500 | 0.28 | 0.01 | 3.70 | 0.28 | 0.28 | 0.28 | 500 |
| 1721855100 | 0.27 | -0.015 | -5.26 | 0.265 | 0.27 | 0.265 | 40636 |
| 1721768700 | 0.2849999 | 0.0249999 | 9.62 | 0.265 | 0.2849999 | 0.265 | 186303 |
| 1721682300 | 0.26 | 0.02 | 8.33 | 0.26 | 0.26 | 0.26 | 6000 |
| 1721423100 | 0.24 | -0.015 | -5.88 | 0.25 | 0.25 | 0.24 | 157500 |
| 1721336700 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 27925 |
| 1721250300 | 0.26 | -0.015 | -5.45 | 0.27 | 0.27 | 0.26 | 16000 |
| 1721163900 | 0.275 | 0.005 | 1.85 | 0.275 | 0.275 | 0.275 | 2108 |
| 1721077500 | 0.27 | -0.005 | -1.82 | 0.27 | 0.27 | 0.27 | 9000 |
| 1720818300 | 0.275 | 0.005 | 1.85 | 0.27 | 0.275 | 0.27 | 18900 |
| 1720731900 | 0.27 | 0.005 | 1.89 | 0.27 | 0.27 | 0.27 | 3800 |
| 1720645500 | 0.265 | -0.01 | -3.64 | 0.275 | 0.275 | 0.265 | 29300 |
| 1720559100 | 0.275 | 0.005 | 1.85 | 0.265 | 0.275 | 0.265 | 14000 |
| 1720472700 | 0.27 | -0.005 | -1.82 | 0.275 | 0.275 | 0.27 | 41500 |
| 1720213500 | 0.275 | 0.005 | 1.85 | 0.26 | 0.275 | 0.26 | 50000 |
| 1720127100 | 0.27 | 0.01 | 3.85 | 0.265 | 0.27 | 0.265 | 16000 |
| 1720040700 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.255 | 34500 |
| 1719954300 | 0.28 | 0.045 | 19.15 | 0.245 | 0.2849999 | 0.245 | 174500 |
| 1719608700 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 100 |
| 1719522300 | 0.235 | 0 | 0.00 | 0.255 | 0.26 | 0.235 | 78676 |
| 1719435900 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 0 |
| 1719349500 | 0.235 | 0 | 0.00 | 0.235 | 0.235 | 0.235 | 3000 |
| 1719263100 | 0.235 | -0.005 | -2.08 | 0.24 | 0.25 | 0.23 | 93060 |
| 1719003900 | 0.24 | 0 | 0.00 | 0.24 | 0.24 | 0.235 | 26500 |
| 1718917500 | 0.24 | 0.005 | 2.13 | 0.24 | 0.24 | 0.24 | 4500 |
| 1718831100 | 0.235 | -0.005 | -2.08 | 0.235 | 0.235 | 0.23 | 49770 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
