NameSilo Technologies Corp. (URLOF)
OTCMKTS · Delayed Price · Currency is USD
1.280
-0.018 (-1.35%)
At close: May 5, 2026
NameSilo Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | 2.53% | 15,722 |
| May 1, 2026 | 1.37 | 1.37 | 1.26 | 1.27 | 1.27 | -4.81% | 50,669 |
| Apr 30, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | -0.89% | 136,710 |
| Apr 29, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.90% | 3,007 |
| Apr 28, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 972 |
| Apr 27, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 2.18% | 12,826 |
| Apr 24, 2026 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | 0.68% | 23,895 |
| Apr 23, 2026 | 1.36 | 1.36 | 1.32 | 1.32 | 1.32 | -2.07% | 6,231 |
| Apr 22, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -0.81% | 52,378 |
| Apr 21, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.66% | 25,570 |
| Apr 20, 2026 | 1.34 | 1.38 | 1.34 | 1.37 | 1.37 | 1.11% | 54,764 |
| Apr 17, 2026 | 1.36 | 1.36 | 1.33 | 1.36 | 1.35 | -0.37% | 61,907 |
| Apr 16, 2026 | 1.29 | 1.36 | 1.29 | 1.36 | 1.36 | 6.25% | 30,353 |
| Apr 15, 2026 | 1.24 | 1.29 | 1.24 | 1.28 | 1.28 | 4.07% | 28,850 |
| Apr 14, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -0.32% | 42,100 |
| Apr 13, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -1.28% | 18,344 |
| Apr 10, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 18,740 |
| Apr 9, 2026 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 0.80% | 23,475 |
| Apr 8, 2026 | 1.21 | 1.28 | 1.21 | 1.25 | 1.25 | 4.95% | 25,180 |
| Apr 7, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | -0.33% | 63,936 |
| Apr 6, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.19 | -0.83% | 4,008 |
| Apr 2, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -2.03% | 40,790 |
| Apr 1, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 1.23% | 43,740 |
| Mar 31, 2026 | 1.17 | 1.22 | 1.17 | 1.22 | 1.22 | 3.32% | 12,233 |
| Mar 30, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 1.38% | 22,176 |
| Mar 27, 2026 | 1.21 | 1.23 | 1.16 | 1.16 | 1.16 | -5.61% | 71,652 |
| Mar 26, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | -0.08% | 38,844 |
| Mar 25, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 11,311 |
| Mar 24, 2026 | 1.29 | 1.29 | 1.21 | 1.25 | 1.25 | - | 16,685 |
| Mar 23, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -3.40% | 68,090 |
| Mar 20, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | 1.09% | 1,710 |
| Mar 19, 2026 | 1.29 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 39,307 |
| Mar 18, 2026 | 1.26 | 1.33 | 1.26 | 1.33 | 1.33 | -0.75% | 24,160 |
| Mar 17, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -0.30% | 18,258 |
| Mar 16, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.07% | 26,061 |
| Mar 13, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -2.54% | 18,002 |
| Mar 12, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.78% | 7,117 |
| Mar 11, 2026 | 1.40 | 1.42 | 1.40 | 1.41 | 1.41 | - | 12,295 |
| Mar 10, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 1.30% | 6,808 |
| Mar 9, 2026 | 1.40 | 1.40 | 1.34 | 1.39 | 1.39 | -2.32% | 6,321 |
| Mar 6, 2026 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 0.50% | 27,075 |
| Mar 5, 2026 | 1.41 | 1.41 | 1.40 | 1.41 | 1.41 | 0.93% | 20,273 |
| Mar 4, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 2.19% | 9,614 |
| Mar 3, 2026 | 1.40 | 1.40 | 1.37 | 1.37 | 1.37 | -2.49% | 5,608 |
| Mar 2, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.40 | -0.07% | 6,911 |
| Feb 27, 2026 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -0.99% | 10,292 |
| Feb 26, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -0.70% | 2,005 |
| Feb 25, 2026 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 28,561 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.42 | 1.42 | 1.42 | -1.18% | 2,940 |
| Feb 23, 2026 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | -0.21% | 2,600 |