Namesilo Technologies Corporation (PK) (URLOF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0263 | 5.93679458239 | 0.443 | 0.49 | 0.43 | 129123 | 0.46659399 | CS |
| 4 | 0.0738 | 18.6599241466 | 0.3955 | 0.49 | 0.375 | 62754 | 0.45067832 | CS |
| 12 | 0.1093 | 30.3611111111 | 0.36 | 0.49 | 0.3256 | 32424 | 0.43336837 | CS |
| 26 | 0.25215 | 116.117890859 | 0.21715 | 0.49 | 0.21405 | 38083 | 0.34595307 | CS |
| 52 | 0.2963 | 171.271676301 | 0.173 | 0.49 | 0.1639 | 32659 | 0.29192354 | CS |
| 156 | 0.3548 | 309.868995633 | 0.1145 | 0.49 | 0.105 | 32471 | 0.19743423 | CS |
| 260 | 0.1593 | 51.3870967742 | 0.31 | 0.49 | 0.105 | 44236 | 0.1843463 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741040760 | 0.4693 | -0.0017 | -0.36 | 0.472327 | 0.478 | 0.4693 | 68120 |
| 1740781260 | 0.471 | -0.009 | -1.88 | 0.4557 | 0.4785 | 0.4557 | 122150 |
| 1740695340 | 0.48 | 0.008 | 1.69 | 0.46 | 0.49 | 0.46 | 154331 |
| 1740608400 | 0.472 | 0.0165 | 3.62 | 0.45 | 0.472 | 0.45 | 137999 |
| 1740522480 | 0.4555 | 0.0206 | 4.74 | 0.435 | 0.4555 | 0.435 | 192834 |
| 1740435600 | 0.4349 | -0.0251 | -5.46 | 0.443 | 0.4465 | 0.43 | 38300 |
| 1740176400 | 0.46 | 0.02 | 4.55 | 0.43 | 0.46 | 0.417 | 118867 |
| 1740090480 | 0.44 | 0 | 0.00 | 0.45 | 0.45 | 0.44 | 27561 |
| 1740003960 | 0.44 | 0.0184 | 4.36 | 0.43 | 0.4408 | 0.4236 | 50100 |
| 1739917740 | 0.4216 | 0.0056 | 1.35 | 0.42 | 0.4216 | 0.4145 | 46050 |
| 1739572020 | 0.416 | -0.014 | -3.26 | 0.425 | 0.425 | 0.416 | 55000 |
| 1739485320 | 0.43 | 0 | 0.00 | 0.43 | 0.43 | 0.4099999 | 61570 |
| 1739398920 | 0.43 | 0.0149 | 3.59 | 0.43 | 0.43 | 0.43 | 18000 |
| 1739312940 | 0.4151 | -0.0219 | -5.01 | 0.4151 | 0.4151 | 0.4151 | 2500 |
| 1739226000 | 0.437 | 0.0270001 | 6.59 | 0.42 | 0.437 | 0.415 | 100000 |
| 1738967160 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.403 | 8130 |
| 1738880400 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 2000 |
| 1738794000 | 0.4099999 | 0 | 0.00 | 0.4099999 | 0.4099999 | 0.4099999 | 9000 |
| 1738708080 | 0.4099999 | 0.03475 | 9.26 | 0.4222 | 0.4222 | 0.4099999 | 5414 |
| 1738621740 | 0.3752499 | -0.03275 | -8.03 | 0.3955 | 0.4 | 0.375 | 42520 |
| 1738362000 | 0.4079999 | -0.01862 | -4.36 | 0.415 | 0.432 | 0.4079999 | 44320 |
| 1738276140 | 0.42662 | 0 | 0.00 | 0.42662 | 0.42662 | 0.42662 | 0 |
| 1738189740 | 0.42662 | -0.00293 | -0.68 | 0.4225 | 0.42662 | 0.415 | 14980 |
| 1738103280 | 0.42955 | -0.00045 | -0.10 | 0.4203 | 0.42955 | 0.42 | 29100 |
| 1738016820 | 0.43 | -0.01418 | -3.19 | 0.4442 | 0.4442 | 0.43 | 31756 |
| 1737757440 | 0.44418 | 0.00318 | 0.72 | 0.43 | 0.45 | 0.43 | 40496 |
| 1737671220 | 0.441 | 0.0216 | 5.15 | 0.42905 | 0.441 | 0.42905 | 11000 |
| 1737584940 | 0.4194 | 0 | 0.00 | 0.4194 | 0.4194 | 0.4194 | 0 |
| 1737498540 | 0.4194 | 0.0169 | 4.20 | 0.4099999 | 0.42895 | 0.4099999 | 39380 |
| 1737152880 | 0.4025 | 0.0175 | 4.55 | 0.40375 | 0.40375 | 0.4025 | 500 |
| 1737066420 | 0.385 | -0.005 | -1.28 | 0.385 | 0.385 | 0.385 | 12765 |
| 1736979720 | 0.39 | 0.0019 | 0.49 | 0.383 | 0.39 | 0.383 | 2712 |
| 1736893380 | 0.3881 | 0.0106 | 2.81 | 0.379 | 0.3881 | 0.379 | 6000 |
| 1736806800 | 0.3775 | -0.0235 | -5.86 | 0.3775 | 0.3775 | 0.3775 | 3003 |
| 1736547720 | 0.401 | 0.0413 | 11.48 | 0.401 | 0.401 | 0.401 | 5000 |
| 1736375340 | 0.3597 | -0.0203 | -5.34 | 0.38 | 0.38 | 0.3597 | 7800 |
| 1736288940 | 0.38 | -0.00425 | -1.11 | 0.38 | 0.38 | 0.372 | 6500 |
| 1736202360 | 0.38425 | -0.0105 | -2.66 | 0.3932 | 0.3932 | 0.38393 | 6295 |
| 1735942980 | 0.39475 | 0.00475 | 1.22 | 0.394 | 0.4089999 | 0.394 | 6520 |
| 1735856700 | 0.39 | 0.02 | 5.41 | 0.378 | 0.39 | 0.378 | 14440 |
| 1735683960 | 0.37 | 0.0194 | 5.53 | 0.3439999 | 0.378 | 0.3439999 | 35021 |
| 1735597740 | 0.3506 | 0.0106 | 3.12 | 0.335 | 0.3506 | 0.335 | 7500 |
| 1735338000 | 0.34 | -0.01 | -2.86 | 0.34 | 0.34 | 0.3376 | 14500 |
| 1735252020 | 0.35 | 0.015 | 4.48 | 0.35 | 0.35 | 0.35 | 3039 |
| 1735078800 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 0 |
| 1734992400 | 0.335 | 0 | 0.00 | 0.335 | 0.335 | 0.335 | 1000 |
| 1734733200 | 0.335 | 0.004 | 1.21 | 0.335 | 0.335 | 0.335 | 5400 |
| 1734646800 | 0.331 | 0.001 | 0.30 | 0.33 | 0.331 | 0.3256 | 11650 |
| 1734560760 | 0.33 | 0 | 0.00 | 0.33 | 0.33 | 0.33 | 0 |
| 1734474360 | 0.33 | -0.007 | -2.08 | 0.33 | 0.33 | 0.33 | 4000 |
| 1734388140 | 0.337 | -0.0069 | -2.01 | 0.3439 | 0.3439 | 0.33 | 29000 |
| 1734128940 | 0.3439 | 0.0009 | 0.26 | 0.3434 | 0.3439 | 0.3434 | 5000 |
| 1734042480 | 0.343 | 0.003 | 0.88 | 0.3443 | 0.3464999 | 0.343 | 5500 |
| 1733955900 | 0.34 | 0 | 0.00 | 0.3425 | 0.3425 | 0.34 | 28490 |
| 1733869200 | 0.34 | -0.0071 | -2.05 | 0.36 | 0.36 | 0.34 | 22000 |
| 1733782800 | 0.3471 | -0.0129 | -3.58 | 0.36 | 0.36 | 0.3471 | 6617 |
| 1733523600 | 0.36 | 0.005 | 1.41 | 0.36 | 0.36 | 0.36 | 100 |
| 1733437500 | 0.355 | 0.019 | 5.65 | 0.355 | 0.355 | 0.355 | 5000 |
| 1733350980 | 0.336 | -0.0116 | -3.34 | 0.343 | 0.343 | 0.336 | 5500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
