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

Nerds On Site Inc (CSE: NERD )

0.0550 +0.0050 (+10.00%)
Official Closing Price Updated: 9:30 AM EDT, May 22, 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 (%)
May 22, 2024 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+10.00%)
May 21, 2024 0.0500 0.0500 0.0500 0.0500 103,000 -0.00(-9.09%)
May 17, 2024 0.0550 0 +0.00(+0.00%)
May 16, 2024 0.0600 0.0600 0.0550 0.0550 12,000 +0.00(+10.00%)
May 15, 2024 0.0550 0.0550 0.0500 0.0500 202,000 -0.00(-9.09%)
May 09, 2024 0.0550 0 +0.00(+0.00%)
May 08, 2024 0.0600 0.0600 0.0500 0.0550 100,000 +0.00(+10.00%)
May 06, 2024 0.0500 0.0500 0 -0.00(-9.09%)
May 03, 2024 0.0550 0.0550 0.0550 0.0550 1,500 +0.00(+0.00%)
May 01, 2024 0.0550 0.0550 0 +0.00(+10.00%)
Apr 30, 2024 0.0650 0.0650 0.0500 0.0500 247,500 -0.00(-9.09%)
Apr 29, 2024 0.0650 0.0650 0.0550 0.0550 191,353 -0.01(-15.38%)
Apr 26, 2024 0.0650 0.0650 0.0600 0.0650 85,000 +0.01(+8.33%)
Apr 25, 2024 0.0650 0.0650 0.0600 0.0600 165,000 -0.01(-7.69%)
Apr 24, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 23, 2024 0.0650 0.0650 0.0550 0.0650 323,900 -0.01(-7.14%)
Apr 22, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Apr 19, 2024 0.0600 0.0700 0.0600 0.0650 17,500 +0.00(+0.00%)
Apr 18, 2024 0.0650 0.0650 0.0650 0.0650 134,000 +0.01(+8.33%)
Apr 17, 2024 0.0550 0.0600 0.0550 0.0600 4,000 +0.00(+0.00%)
Apr 16, 2024 0.0600 0.0600 0.0550 0.0600 59,050 +0.00(+0.00%)
Apr 12, 2024 0.0600 0 +0.00(+0.00%)
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Apr 10, 2024 0.0600 0.0600 0.0550 0.0550 66,000 -0.00(-8.33%)
Apr 09, 2024 0.0600 0.0600 0.0600 0.0600 59,000 -0.01(-7.69%)
Apr 08, 2024 0.0650 0.0650 0.0650 0.0650 33,000 +0.01(+8.33%)
Apr 05, 2024 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+9.09%)
Apr 04, 2024 0.0600 0.0600 0.0550 0.0550 48,000 -0.00(-8.33%)
Apr 03, 2024 0.0600 0.0650 0.0600 0.0600 88,500 +0.00(+0.00%)
Apr 02, 2024 0.0600 0.0600 0.0600 0.0600 5,800 +0.00(+0.00%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
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%)
Jan 02, 2024 0.0750 0.0750 0 +0.00(+0.00%)
Dec 29, 2023 0.0750 0 +0.00(+0.00%)
Dec 28, 2023 0.0650 0.0750 0.0550 0.0750 255,684 +0.02(+36.36%)
Dec 27, 2023 0.0550 0.0550 0.0550 0.0550 1,100 -0.00(-8.33%)
Dec 22, 2023 0.0600 0 -0.01(-7.69%)
Dec 21, 2023 0.0700 0.0750 0.0650 0.0650 32,135 -0.01(-13.33%)
Dec 19, 2023 0.0750 0.0750 0 +0.00(+7.14%)
Dec 18, 2023 0.0550 0.0700 0.0550 0.0700 4,000 +0.01(+16.67%)
Dec 15, 2023 0.0600 0.0600 0.0600 0.0600 21,000 -0.01(-7.69%)
Dec 14, 2023 0.0700 0.0700 0.0650 0.0650 11,290 +0.00(+0.00%)
Dec 12, 2023 0.0650 0.0650 0 +0.01(+8.33%)
Dec 11, 2023 0.0650 0.0650 0.0600 0.0600 33,100 -0.01(-20.00%)
Dec 04, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Dec 01, 2023 0.0700 0.0750 0.0700 0.0750 15,800 +0.00(+7.14%)
Nov 30, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 28, 2023 0.0700 0.0700 0 +0.02(+27.27%)
Nov 27, 2023 0.0550 0.0550 0.0550 0.0550 12,000 -0.02(-21.43%)
Nov 24, 2023 0.0700 0.0700 0.0700 0.0700 43,000 +0.01(+16.67%)
Nov 23, 2023 0.0600 0.0600 0.0600 0.0600 21,000 -0.01(-7.69%)
Nov 22, 2023 0.0650 0.0650 0.0500 0.0650 68,100 +0.00(+0.00%)
Nov 21, 2023 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Nov 20, 2023 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Nov 15, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Nov 10, 2023 0.0700 0 +0.00(+0.00%)
Nov 07, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Nov 01, 2023 0.0700 0 -0.01(-12.50%)
Oct 31, 2023 0.0750 0.0800 0.0750 0.0800 8,000 +0.01(+14.29%)
Oct 30, 2023 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Oct 26, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Oct 25, 2023 0.0750 0.0750 0.0750 0.0750 5,100 +0.00(+0.00%)
Oct 24, 2023 0.0750 0.0750 0.0750 0.0750 5,950 +0.00(+0.00%)
Oct 23, 2023 0.0750 0.0800 0.0750 0.0750 59,000 -0.01(-6.25%)
Oct 20, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 19, 2023 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Oct 18, 2023 0.0900 0.0900 0.0850 0.0850 21,000 -0.00(-5.56%)
Oct 17, 2023 0.0850 0.0900 0.0850 0.0900 259,000 +0.01(+12.50%)
Oct 16, 2023 0.0750 0.0850 0.0750 0.0800 65,000 +0.00(+0.00%)
Oct 13, 2023 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Oct 12, 2023 0.0750 0.0800 0.0750 0.0800 17,914 +0.01(+6.67%)
Oct 11, 2023 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Oct 10, 2023 0.0750 0.0800 0.0750 0.0800 6,000 +0.01(+14.29%)
Oct 06, 2023 0.0700 0 -0.01(-12.50%)
Oct 05, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 04, 2023 0.0700 0.0800 0.0700 0.0800 36,500 +0.01(+14.29%)
Oct 03, 2023 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Oct 02, 2023 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-11.76%)
Sep 29, 2023 0.0750 0.0850 0.0750 0.0850 35,000 +0.01(+13.33%)
Sep 28, 2023 0.0800 0.0800 0.0750 0.0750 6,000 -0.01(-11.76%)
Sep 27, 2023 0.0800 0.0850 0.0800 0.0850 144,400 +0.01(+6.25%)
Sep 25, 2023 0.0800 0.0800 0 +0.01(+23.08%)
Sep 21, 2023 0.0650 0.0650 0 +0.02(+44.44%)
Sep 20, 2023 0.0500 0.0500 0.0450 0.0450 183,500 -0.01(-10.00%)
Sep 19, 2023 0.0600 0.0600 0.0500 0.0500 164,745 -0.02(-28.57%)
Sep 15, 2023 0.0700 0 +0.02(+27.27%)
Sep 12, 2023 0.0550 0.0550 0 -0.01(-15.38%)
Sep 11, 2023 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Sep 08, 2023 0.0600 0.0700 0.0600 0.0700 6,500 +0.00(+0.00%)
Sep 07, 2023 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 06, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Sep 05, 2023 0.0700 0.0750 0.0700 0.0700 96,300 +0.00(+0.00%)
Sep 01, 2023 0.0700 0 +0.00(+0.00%)
Aug 31, 2023 0.0650 0.0700 0.0650 0.0700 6,800 +0.00(+0.00%)
Aug 30, 2023 0.0650 0.0750 0.0500 0.0700 100,850 +0.00(+0.00%)
Aug 29, 2023 0.0650 0.0700 0.0650 0.0700 6,000 +0.01(+7.69%)
Aug 28, 2023 0.0600 0.0650 0.0600 0.0650 62,000 -0.01(-7.14%)
Aug 25, 2023 0.0700 0.0800 0.0700 0.0700 96,000 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 23, 2023 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Aug 17, 2023 0.0750 0 -0.01(-6.25%)
Aug 15, 2023 0.0800 0.0800 0 +0.01(+14.29%)
Aug 14, 2023 0.0700 0.0700 0.0700 0.0700 19,000 -0.00(-6.67%)
Aug 11, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 10, 2023 0.0750 0.0750 0.0750 0.0750 26,500 +0.02(+36.36%)
Aug 09, 2023 0.0650 0.0650 0.0550 0.0550 90,000 -0.02(-26.67%)
Aug 03, 2023 0.0750 0 +0.00(+7.14%)
Aug 01, 2023 0.0700 0.0700 0 -0.01(-12.50%)
Jul 31, 2023 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
Jul 27, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Jul 25, 2023 0.0850 0.0850 0.0850 0.0850 6,181 +0.00(+0.00%)
Jul 21, 2023 0.0850 0 -0.01(-10.53%)
Jul 20, 2023 0.1000 0.1000 0.0950 0.0950 50,700 +0.00(+0.00%)
Jul 19, 2023 0.1000 0.1000 0.0950 0.0950 35,387 -0.01(-9.52%)
Jul 18, 2023 0.1000 0.1050 0.1000 0.1050 99,420 +0.00(+5.00%)
Jul 17, 2023 0.1050 0.1050 0.1000 0.1000 59,200 -0.00(-4.76%)
Jul 14, 2023 0.1000 0.1050 0.1000 0.1050 188,300 +0.01(+10.53%)
Jul 13, 2023 0.0950 0.0950 0.0850 0.0950 22,550 +0.00(+0.00%)
Jul 12, 2023 0.0900 0.0950 0.0850 0.0950 62,800 +0.01(+11.76%)
Jul 11, 2023 0.0800 0.0850 0.0800 0.0850 102,400 -0.00(-5.56%)
Jul 07, 2023 0.0900 0 +0.01(+20.00%)
Jul 06, 2023 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Jul 05, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 04, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jun 29, 2023 0.0800 0 +0.01(+14.29%)
Jun 26, 2023 0.0700 0.0700 100 -0.00(-6.67%)
Jun 23, 2023 0.0650 0.0750 0.0650 0.0750 177,010 +0.01(+15.38%)
Jun 20, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Jun 16, 2023 0.0650 0 +0.00(+0.00%)
Jun 14, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Jun 13, 2023 0.0650 0.0650 0.0650 0.0650 16,000 -0.01(-7.14%)
Jun 12, 2023 0.0700 0.0700 0.0650 0.0700 50,181 +0.01(+7.69%)
Jun 08, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Jun 05, 2023 0.0650 0.0650 100 +0.01(+8.33%)
Jun 02, 2023 0.0600 0.0600 0.0600 0.0600 10,700 +0.00(+9.09%)
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.