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 | -0.01 | -3.7037037037 | 0.27 | 0.275 | 0.24 | 42507 | 0.24509406 | CS |
| 4 | 0.02 | 8.33333333333 | 0.24 | 0.285 | 0.23 | 42771 | 0.25734253 | CS |
| 12 | -0.005 | -1.88679245283 | 0.265 | 0.285 | 0.21 | 44426 | 0.25655141 | CS |
| 26 | 0.03 | 13.0434782609 | 0.23 | 0.3 | 0.21 | 58435 | 0.25172376 | CS |
| 52 | 0.1 | 62.5 | 0.16 | 0.3 | 0.135 | 48444 | 0.2330167 | CS |
| 156 | 0.07 | 36.8421052632 | 0.19 | 0.3 | 0.13 | 70026 | 0.18610694 | CS |
| 260 | -0.2 | -43.4782608696 | 0.46 | 0.55 | 0.13 | 96567 | 0.2359521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721677800 | 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 |
| 1718744700 | 0.24 | -0.01 | -4.00 | 0.235 | 0.24 | 0.21 | 144000 |
| 1718658300 | 0.25 | 0.005 | 2.04 | 0.245 | 0.26 | 0.245 | 111050 |
| 1718399100 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 7500 |
| 1718312700 | 0.245 | -0.005 | -2.00 | 0.245 | 0.245 | 0.245 | 27981 |
| 1718226300 | 0.25 | -0.01 | -3.85 | 0.255 | 0.255 | 0.25 | 29000 |
| 1718139900 | 0.26 | 0.005 | 1.96 | 0.255 | 0.26 | 0.255 | 27500 |
| 1718053440 | 0.255 | 0.01 | 4.08 | 0.255 | 0.255 | 0.255 | 1500 |
| 1717794300 | 0.245 | 0 | 0.00 | 0.245 | 0.245 | 0.245 | 0 |
| 1717707900 | 0.245 | -0.01 | -3.92 | 0.25 | 0.255 | 0.245 | 140900 |
| 1717621500 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.255 | 60500 |
| 1717535100 | 0.26 | 0.01 | 4.00 | 0.26 | 0.26 | 0.26 | 9100 |
| 1717448700 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 44000 |
| 1717189500 | 0.25 | -0.005 | -1.96 | 0.255 | 0.255 | 0.25 | 24500 |
| 1717103100 | 0.255 | -0.01 | -3.77 | 0.255 | 0.255 | 0.255 | 11000 |
| 1717016700 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.265 | 2500 |
| 1716930300 | 0.265 | 0.005 | 1.92 | 0.25 | 0.265 | 0.25 | 30500 |
| 1716843900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 23585 |
| 1716584700 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.245 | 83500 |
| 1716498300 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 8000 |
| 1716411900 | 0.26 | 0 | 0.00 | 0.26 | 0.26 | 0.26 | 0 |
| 1716325500 | 0.26 | -0.01 | -3.70 | 0.26 | 0.26 | 0.26 | 550 |
| 1715979900 | 0.27 | 0 | 0.00 | 0.27 | 0.27 | 0.27 | 0 |
| 1715893500 | 0.27 | 0.01 | 3.85 | 0.27 | 0.27 | 0.27 | 10000 |
| 1715807100 | 0.26 | -0.01 | -3.70 | 0.27 | 0.27 | 0.26 | 44000 |
| 1715720700 | 0.27 | 0.02 | 8.00 | 0.27 | 0.27 | 0.265 | 47750 |
| 1715634300 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1715375100 | 0.25 | -0.035 | -12.28 | 0.25 | 0.25 | 0.25 | 4255 |
| 1715288700 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1715202300 | 0.2849999 | 0 | 0.00 | 0.2849999 | 0.2849999 | 0.2849999 | 0 |
| 1715115900 | 0.2849999 | 0.0049999 | 1.79 | 0.2849999 | 0.2849999 | 0.2849999 | 3200 |
| 1715029500 | 0.28 | 0.015 | 5.66 | 0.27 | 0.28 | 0.27 | 28300 |
| 1714770300 | 0.265 | 0.01 | 3.92 | 0.25 | 0.265 | 0.25 | 83000 |
| 1714683900 | 0.255 | -0.005 | -1.92 | 0.26 | 0.26 | 0.235 | 113000 |
| 1714597500 | 0.26 | -0.02 | -7.14 | 0.28 | 0.28 | 0.26 | 134960 |
| 1714511100 | 0.28 | 0.005 | 1.82 | 0.28 | 0.28 | 0.28 | 97000 |
| 1714424700 | 0.275 | -0.005 | -1.79 | 0.265 | 0.2849999 | 0.265 | 62457 |
| 1714165500 | 0.28 | -0.015 | -5.08 | 0.29 | 0.29 | 0.28 | 51600 |
| 1714079100 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
| 1713992700 | 0.295 | 0 | 0.00 | 0.29 | 0.295 | 0.29 | 5000 |
| 1713906300 | 0.295 | 0 | 0.00 | 0.295 | 0.295 | 0.295 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
