NameSilo Technologies Corp. (URLOF)
OTCMKTS
· Delayed Price · Currency is USD
0.7100
-0.0095 (-1.34%)
May 30, 2025, 12:57 PM EDT
NameSilo Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 30, 2025 | 0.71 | 0.71 | 0.70 | 0.71 | 0.71 | - | 15,200 |
May 29, 2025 | 0.71 | 0.71 | 0.67 | 0.71 | 0.71 | 0.71% | 12,500 |
May 28, 2025 | 0.68 | 0.71 | 0.68 | 0.71 | 0.71 | 2.92% | 14,000 |
May 27, 2025 | 0.70 | 0.70 | 0.68 | 0.69 | 0.69 | -1.13% | 41,138 |
May 23, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -0.13% | 34,001 |
May 22, 2025 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | 1.27% | 22,100 |
May 21, 2025 | 0.71 | 0.71 | 0.65 | 0.69 | 0.69 | -4.86% | 60,870 |
May 20, 2025 | 0.72 | 0.75 | 0.71 | 0.72 | 0.72 | 0.18% | 56,850 |
May 19, 2025 | 0.72 | 0.73 | 0.72 | 0.72 | 0.72 | -1.55% | 12,299 |
May 16, 2025 | 0.75 | 0.75 | 0.72 | 0.73 | 0.73 | -2.67% | 32,005 |
May 15, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.81% | 20,286 |
May 14, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | 0.73% | 28,671 |
May 13, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -1.10% | 164,666 |
May 12, 2025 | 0.75 | 0.76 | 0.74 | 0.74 | 0.74 | -1.41% | 93,575 |
May 9, 2025 | 0.75 | 0.76 | 0.74 | 0.75 | 0.75 | 3.45% | 40,895 |
May 8, 2025 | 0.73 | 0.74 | 0.70 | 0.73 | 0.73 | 0.69% | 65,915 |
May 7, 2025 | 0.70 | 0.72 | 0.70 | 0.72 | 0.72 | 1.41% | 8,270 |
May 6, 2025 | 0.69 | 0.71 | 0.69 | 0.71 | 0.71 | 3.42% | 79,301 |
May 5, 2025 | 0.70 | 0.70 | 0.66 | 0.69 | 0.69 | 0.22% | 46,128 |
May 2, 2025 | 0.67 | 0.69 | 0.67 | 0.69 | 0.69 | 1.03% | 77,551 |
May 1, 2025 | 0.71 | 0.71 | 0.67 | 0.68 | 0.68 | -5.83% | 22,252 |
Apr 30, 2025 | 0.72 | 0.72 | 0.71 | 0.72 | 0.72 | 0.74% | 22,012 |
Apr 29, 2025 | 0.71 | 0.73 | 0.66 | 0.71 | 0.71 | -1.80% | 10,690 |
Apr 28, 2025 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 9.09% | 80,125 |
Apr 25, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -1.45% | 300 |
Apr 24, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | -1.24% | 43,252 |
Apr 23, 2025 | 0.73 | 0.73 | 0.69 | 0.69 | 0.69 | -1.97% | 145,789 |
Apr 22, 2025 | 0.69 | 0.71 | 0.69 | 0.70 | 0.70 | 0.04% | 17,400 |
Apr 21, 2025 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | 2.79% | 8,000 |
Apr 17, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 6.25% | 33,015 |
Apr 16, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | -4.48% | 3,314 |
Apr 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 6,275 |
Apr 14, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | 0.68 | 1.04% | 14,178 |
Apr 11, 2025 | 0.59 | 0.67 | 0.59 | 0.67 | 0.67 | 14.65% | 90,500 |
Apr 10, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 6.73% | 27,174 |
Apr 9, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.08% | 25,200 |
Apr 8, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | 0.20% | 175,305 |
Apr 7, 2025 | 0.52 | 0.54 | 0.52 | 0.54 | 0.54 | 2.45% | 165,120 |
Apr 4, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -7.99% | 67,400 |
Apr 3, 2025 | 0.58 | 0.58 | 0.56 | 0.58 | 0.58 | 2.17% | 172,943 |
Apr 2, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.67% | 37,959 |
Apr 1, 2025 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 110,681 |
Mar 31, 2025 | 0.57 | 0.57 | 0.55 | 0.56 | 0.56 | -2.74% | 167,970 |
Mar 28, 2025 | 0.58 | 0.59 | 0.58 | 0.58 | 0.58 | 0.10% | 94,700 |
Mar 27, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 4,070 |
Mar 26, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 4.58% | 27,440 |
Mar 25, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -3.51% | 4,408 |
Mar 24, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | 2.59% | 30,770 |
Mar 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.51% | 11,400 |
Mar 20, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.51% | 3,500 |