NameSilo Technologies Corporation (URL)
CSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 3.38983050847 | 0.59 | 0.64 | 0.58 | 83903 | 0.60033253 | CS |
| 4 | 0.07 | 12.962962963 | 0.54 | 0.66 | 0.53 | 127327 | 0.59614473 | CS |
| 12 | 0.185 | 43.5294117647 | 0.425 | 0.66 | 0.415 | 72396 | 0.5555505 | CS |
| 26 | 0.345 | 130.188679245 | 0.265 | 0.66 | 0.255 | 72577 | 0.44755365 | CS |
| 52 | 0.37 | 154.166666667 | 0.24 | 0.66 | 0.21 | 59975 | 0.37475022 | CS |
| 156 | 0.47 | 335.714285714 | 0.14 | 0.66 | 0.13 | 58685 | 0.2439767 | CS |
| 260 | 0.13 | 27.0833333333 | 0.48 | 0.66 | 0.13 | 89896 | 0.23557019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739311500 | 0.59 | -0.02 | -3.28 | 0.6 | 0.6 | 0.58 | 66450 |
| 1739225100 | 0.61 | 0.02 | 3.39 | 0.59 | 0.64 | 0.59 | 176000 |
| 1738965900 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 5000 |
| 1738879500 | 0.59 | -0.01 | -1.67 | 0.6 | 0.6 | 0.58 | 90600 |
| 1738793100 | 0.6 | 0 | 0.00 | 0.59 | 0.6 | 0.59 | 81463 |
| 1738706700 | 0.6 | 0.02 | 3.45 | 0.59 | 0.6 | 0.58 | 50500 |
| 1738620300 | 0.58 | -0.01 | -1.69 | 0.5699999 | 0.59 | 0.54 | 997176 |
| 1738361100 | 0.59 | -0.03 | -4.84 | 0.6 | 0.61 | 0.58 | 85025 |
| 1738274700 | 0.62 | 0.02 | 3.33 | 0.61 | 0.62 | 0.6 | 21000 |
| 1738188300 | 0.6 | -0.01 | -1.64 | 0.61 | 0.61 | 0.6 | 58000 |
| 1738101900 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.6 | 44100 |
| 1738015500 | 0.62 | -0.03 | -4.62 | 0.66 | 0.66 | 0.62 | 103653 |
| 1737756300 | 0.65 | 0.02 | 3.17 | 0.6 | 0.65 | 0.6 | 110800 |
| 1737669900 | 0.63 | 0.01 | 1.61 | 0.63 | 0.64 | 0.61 | 108500 |
| 1737583500 | 0.62 | 0.02 | 3.33 | 0.6 | 0.63 | 0.6 | 195485 |
| 1737497100 | 0.6 | 0.01 | 1.69 | 0.58 | 0.6 | 0.58 | 162455 |
| 1737410700 | 0.59 | 0.01 | 1.72 | 0.58 | 0.59 | 0.58 | 100745 |
| 1737151500 | 0.58 | 0.02 | 3.57 | 0.5699999 | 0.58 | 0.5699999 | 9005 |
| 1737065100 | 0.56 | 0.01 | 1.82 | 0.55 | 0.56 | 0.55 | 41425 |
| 1736978700 | 0.55 | 0.01 | 1.85 | 0.54 | 0.55 | 0.53 | 39150 |
| 1736892300 | 0.54 | 0 | 0.00 | 0.54 | 0.54 | 0.54 | 200 |
| 1736805900 | 0.54 | -0.01 | -1.82 | 0.55 | 0.55 | 0.54 | 28923 |
| 1736546700 | 0.55 | 0.03 | 5.77 | 0.51 | 0.5699999 | 0.5 | 75350 |
| 1736460300 | 0.52 | 0.02 | 4.00 | 0.51 | 0.53 | 0.51 | 38315 |
| 1736373900 | 0.5 | -0.03 | -5.66 | 0.52 | 0.52 | 0.5 | 48389 |
| 1736287500 | 0.53 | -0.01 | -1.85 | 0.54 | 0.54 | 0.53 | 35500 |
| 1736201100 | 0.54 | -0.03 | -5.26 | 0.55 | 0.55 | 0.54 | 37756 |
| 1735941900 | 0.5699999 | 0.0099999 | 1.79 | 0.6 | 0.6 | 0.5699999 | 29001 |
| 1735855500 | 0.56 | 0.03 | 5.66 | 0.54 | 0.56 | 0.53 | 25750 |
| 1735682700 | 0.53 | 0.03 | 6.00 | 0.49 | 0.55 | 0.485 | 114830 |
| 1735596300 | 0.5 | 0.03 | 6.38 | 0.475 | 0.5 | 0.475 | 16000 |
| 1735337100 | 0.47 | -0.025 | -5.05 | 0.495 | 0.495 | 0.47 | 23802 |
| 1735077900 | 0.495 | 0.01 | 2.06 | 0.485 | 0.495 | 0.485 | 6500 |
| 1734991500 | 0.485 | 0.005 | 1.04 | 0.475 | 0.485 | 0.475 | 15040 |
| 1734732300 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.47 | 49369 |
| 1734645900 | 0.48 | 0.005 | 1.05 | 0.48 | 0.48 | 0.48 | 8192 |
| 1734559500 | 0.475 | 0.005 | 1.06 | 0.47 | 0.475 | 0.47 | 7400 |
| 1734473100 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 2650 |
| 1734386700 | 0.47 | -0.02 | -4.08 | 0.465 | 0.47 | 0.465 | 6890 |
| 1734127500 | 0.49 | 0 | 0.00 | 0.49 | 0.49 | 0.485 | 58400 |
| 1734041100 | 0.49 | 0.005 | 1.03 | 0.5 | 0.5 | 0.49 | 20160 |
| 1733954700 | 0.485 | -0.01 | -2.02 | 0.49 | 0.495 | 0.485 | 20500 |
| 1733868300 | 0.495 | -0.015 | -2.94 | 0.49 | 0.495 | 0.48 | 53300 |
| 1733781900 | 0.51 | 0.02 | 4.08 | 0.475 | 0.51 | 0.475 | 46100 |
| 1733522700 | 0.49 | 0.01 | 2.08 | 0.49 | 0.5 | 0.49 | 40300 |
| 1733436300 | 0.48 | 0.015 | 3.23 | 0.48 | 0.49 | 0.47 | 16500 |
| 1733349900 | 0.465 | -0.01 | -2.11 | 0.475 | 0.475 | 0.465 | 21655 |
| 1733263500 | 0.475 | -0.015 | -3.06 | 0.49 | 0.49 | 0.475 | 46000 |
| 1733177100 | 0.49 | 0.015 | 3.16 | 0.475 | 0.5 | 0.475 | 50300 |
| 1732917900 | 0.475 | 0.025 | 5.56 | 0.455 | 0.475 | 0.455 | 355300 |
| 1732831500 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.45 | 0 |
| 1732745100 | 0.45 | -0.01 | -2.17 | 0.45 | 0.45 | 0.44 | 24050 |
| 1732658700 | 0.46 | 0.005 | 1.10 | 0.47 | 0.47 | 0.435 | 33800 |
| 1732572300 | 0.455 | 0.01 | 2.25 | 0.45 | 0.475 | 0.44 | 57000 |
| 1732313100 | 0.445 | 0.02 | 4.71 | 0.44 | 0.45 | 0.44 | 88900 |
| 1732226700 | 0.425 | -0.015 | -3.41 | 0.425 | 0.425 | 0.415 | 46037 |
| 1732140300 | 0.44 | 0.02 | 4.76 | 0.425 | 0.44 | 0.42 | 31900 |
| 1732053900 | 0.42 | -0.01 | -2.33 | 0.415 | 0.425 | 0.4099999 | 49600 |
| 1731967500 | 0.43 | 0.01 | 2.38 | 0.415 | 0.43 | 0.4 | 74100 |
| 1731708300 | 0.42 | -0.015 | -3.45 | 0.44 | 0.44 | 0.415 | 48700 |
| 1731621900 | 0.435 | 0.015 | 3.57 | 0.44 | 0.45 | 0.43 | 30050 |
| 1731535500 | 0.42 | 0 | 0.00 | 0.43 | 0.43 | 0.42 | 33050 |
| 1731449100 | 0.42 | 0 | 0.00 | 0.415 | 0.42 | 0.415 | 26350 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
