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 (%)
May 31, 2021 0.1850 0.1950 0.1800 0.1950 44,437 +0.02(+8.33%)
May 28, 2021 0.2000 0.2000 0.1600 0.1800 128,599 -0.01(-5.26%)
May 27, 2021 0.1500 0.2200 0.1500 0.1900 1,021,553 +0.04(+26.67%)
May 26, 2021 0.1000 0.1500 0.1000 0.1500 544,540 +0.04(+36.36%)
May 25, 2021 0.1150 0.1150 0.1050 0.1100 404,291 -0.01(-4.35%)
May 21, 2021 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
May 20, 2021 0.1300 0.1300 0.1300 0.1300 25,250 +0.01(+4.00%)
May 19, 2021 0.1200 0.1250 0.1200 0.1250 16,000 +0.01(+4.17%)
May 18, 2021 0.1200 0.1200 0.1200 0.1200 10,240 +0.00(+0.00%)
May 17, 2021 0.1200 0.1200 0.1200 0.1200 22,600 +0.00(+0.00%)
May 14, 2021 0.1300 0.1300 0.1200 0.1200 17,011 +0.00(+0.00%)
May 13, 2021 0.1250 0.1250 0.1200 0.1200 13,500 -0.01(-4.00%)
May 12, 2021 0.1300 0.1300 0.1250 0.1250 11,220 +0.00(+0.00%)
May 11, 2021 0.1200 0.1250 0.1200 0.1250 32,021 +0.00(+0.00%)
May 10, 2021 0.1300 0.1300 0.1200 0.1250 38,198 -0.01(-7.41%)
May 07, 2021 0.1200 0.1350 0.1200 0.1350 330,938 +0.02(+17.39%)
May 06, 2021 0.1300 0.1300 0.1100 0.1150 410,635 -0.00(-4.17%)
May 05, 2021 0.1400 0.1400 0.1200 0.1200 255,230 -0.02(-11.11%)
May 04, 2021 0.1500 0.1500 0.1300 0.1350 346,806 -0.02(-15.62%)
May 03, 2021 0.1600 0.1650 0.1600 0.1600 59,850 +0.00(+0.00%)
Apr 30, 2021 0.1650 0.1650 0.1600 0.1600 54,000 +0.00(+0.00%)
Apr 29, 2021 0.1550 0.1600 0.1400 0.1600 64,720 +0.00(+0.00%)
Apr 28, 2021 0.1600 0.1600 0.1600 0.1600 400 +0.00(+0.00%)
Apr 27, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Apr 26, 2021 0.1600 0.1600 0.1600 0.1600 13,325 +0.00(+0.00%)
Apr 23, 2021 0.1600 0.1600 0.1600 0.1600 16,300 -0.02(-13.51%)
Apr 22, 2021 0.1850 0.1850 0.1850 0.1850 2,372 -0.01(-2.63%)
Apr 21, 2021 0.1500 0.1900 0.1500 0.1900 149,567 +0.04(+26.67%)
Apr 20, 2021 0.1550 0.1600 0.1300 0.1500 147,550 -0.01(-3.23%)
Apr 19, 2021 0.1700 0.1700 0.1550 0.1550 91,499 -0.01(-6.06%)
Apr 16, 2021 0.1600 0.1700 0.1600 0.1650 23,400 -0.01(-2.94%)
Apr 15, 2021 0.1700 0.1700 0.1700 0.1700 14,063 -0.01(-5.56%)
Apr 14, 2021 0.1650 0.1800 0.1600 0.1800 154,261 +0.01(+5.88%)
Apr 13, 2021 0.1750 0.1750 0.1700 0.1700 15,255 +0.00(+0.00%)
Apr 12, 2021 0.1950 0.1950 0.1700 0.1700 221,935 -0.03(-15.00%)
Apr 09, 2021 0.2000 0.2000 0.1900 0.2000 14,200 +0.01(+5.26%)
Apr 08, 2021 0.2000 0.2100 0.1900 0.1900 76,221 +0.00(+0.00%)
Apr 07, 2021 0.2000 0.2000 0.1900 0.1900 9,259 -0.01(-5.00%)
Apr 06, 2021 0.2000 0.2000 0.1900 0.2000 112,800 -0.00(-2.44%)
Apr 05, 2021 0.2200 0.2200 0.1950 0.2050 34,298 -0.02(-6.82%)
Apr 01, 2021 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Mar 31, 2021 0.1800 0.1950 0.1800 0.1950 148,950 +0.03(+18.18%)
Mar 30, 2021 0.1800 0.1850 0.1500 0.1650 334,790 -0.01(-8.33%)
Mar 29, 2021 0.1800 0.1850 0.1700 0.1800 76,669 -0.01(-2.70%)
Mar 26, 2021 0.1900 0.1900 0.1750 0.1850 48,800 +0.00(+0.00%)
Mar 25, 2021 0.1750 0.1900 0.1750 0.1850 121,650 +0.01(+5.71%)
Mar 24, 2021 0.1800 0.1850 0.1750 0.1750 112,194 -0.01(-5.41%)
Mar 23, 2021 0.1850 0.1900 0.1850 0.1850 85,050 -0.01(-2.63%)
Mar 22, 2021 0.1950 0.1950 0.1900 0.1900 28,838 -0.01(-2.56%)
Mar 19, 2021 0.1900 0.2050 0.1900 0.1950 33,100 -0.01(-2.50%)
Mar 18, 2021 0.1800 0.2350 0.1800 0.2000 201,370 +0.02(+11.11%)
Mar 17, 2021 0.1900 0.1950 0.1800 0.1800 112,880 -0.01(-5.26%)
Mar 16, 2021 0.1950 0.2000 0.1750 0.1900 332,248 -0.02(-9.52%)
Mar 15, 2021 0.2150 0.2250 0.2100 0.2100 155,310 -0.02(-8.70%)
Mar 12, 2021 0.2250 0.2300 0.2150 0.2300 82,500 +0.00(+0.00%)
Mar 11, 2021 0.2200 0.2350 0.2150 0.2300 143,732 +0.02(+9.52%)
Mar 10, 2021 0.2200 0.2250 0.2000 0.2100 265,039 +0.00(+0.00%)
Mar 09, 2021 0.2450 0.2450 0.2000 0.2100 279,149 -0.03(-12.50%)
Mar 08, 2021 0.1900 0.2450 0.1800 0.2400 597,669 +0.05(+29.73%)
Mar 05, 2021 0.2200 0.2250 0.1700 0.1850 1,520,300 -0.04(-17.78%)
Mar 04, 2021 0.2650 0.2700 0.2050 0.2250 1,199,153 -0.06(-22.41%)
Mar 03, 2021 0.3200 0.3300 0.2900 0.2900 665,763 -0.06(-17.14%)
Mar 02, 2021 0.3800 0.3800 0.3000 0.3500 2,094,261 +0.00(+0.00%)
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.