Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nerds On Site Inc (CSE: NERD )

0.0450 -0.0100 (-18.18%)
Official Closing Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.0600 0 +0.00(+0.00%)
Mar 27, 2024 0.0650 0.0650 0.0600 0.0600 34,565 +0.00(+0.00%)
Mar 26, 2024 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Mar 22, 2024 0.0600 0 +0.00(+0.00%)
Mar 21, 2024 0.0750 0.0750 0.0600 0.0600 159,409 -0.02(-25.00%)
Mar 20, 2024 0.0650 0.0800 0.0650 0.0800 125,675 +0.01(+23.08%)
Mar 19, 2024 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 18, 2024 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Mar 15, 2024 0.0650 0.0650 0.0650 0.0650 31,000 +0.01(+8.33%)
Mar 08, 2024 0.0600 0 -0.01(-14.29%)
Mar 07, 2024 0.0700 0.0700 0.0700 0.0700 7,122 +0.01(+7.69%)
Mar 06, 2024 0.0650 0.0650 0.0650 0.0650 31,000 +0.01(+8.33%)
Mar 05, 2024 0.0650 0.0650 0.0600 0.0600 99,000 -0.01(-7.69%)
Mar 04, 2024 0.0850 0.0850 0.0650 0.0650 39,100 -0.02(-23.53%)
Mar 01, 2024 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Feb 28, 2024 0.0850 0.0850 0 -0.00(-5.56%)
Feb 27, 2024 0.0800 0.0900 0.0800 0.0900 42,702 +0.02(+28.57%)
Feb 26, 2024 0.0800 0.0850 0.0700 0.0700 66,000 -0.01(-12.50%)
Feb 23, 2024 0.0750 0.0850 0.0750 0.0800 14,000 +0.01(+14.29%)
Feb 22, 2024 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Feb 21, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Feb 20, 2024 0.0800 0.0800 0.0700 0.0700 26,000 -0.01(-17.65%)
Feb 15, 2024 0.0850 0 +0.00(+0.00%)
Feb 13, 2024 0.0850 0.0850 0 -0.00(-5.56%)
Feb 12, 2024 0.0750 0.0900 0.0750 0.0900 22,588 +0.01(+20.00%)
Feb 09, 2024 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+7.14%)
Feb 07, 2024 0.0700 0.0700 0 +0.01(+7.69%)
Feb 06, 2024 0.0600 0.0650 0.0600 0.0650 17,400 +0.00(+0.00%)
Feb 05, 2024 0.0600 0.0650 0.0550 0.0650 30,090 +0.00(+0.00%)
Feb 01, 2024 0.0650 0.0650 0 +0.00(+0.00%)
Jan 31, 2024 0.0650 0.0650 0.0500 0.0650 103,600 +0.00(+0.00%)
Jan 30, 2024 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Jan 29, 2024 0.0650 0.0650 0.0650 0.0650 62,007 +0.01(+8.33%)
Jan 26, 2024 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Jan 25, 2024 0.0650 0.0650 0.0650 0.0650 30,450 -0.01(-13.33%)
Jan 19, 2024 0.0750 0 +0.00(+0.00%)
Jan 17, 2024 0.0750 0.0750 0 +0.00(+7.14%)
Jan 16, 2024 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 15, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 12, 2024 0.0700 0.0700 0.0700 0.0700 10,500 -0.00(-6.67%)
Jan 11, 2024 0.0650 0.0750 0.0650 0.0750 11,000 +0.00(+7.14%)
Jan 10, 2024 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 04, 2024 0.0700 0 -0.00(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.