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, 2022 0.0900 0.0950 0.0900 0.0950 33,250 +0.00(+0.00%)
May 30, 2022 0.0850 0.0950 0.0850 0.0950 87,012 +0.01(+18.75%)
May 27, 2022 0.0850 0.0950 0.0800 0.0800 71,865 +0.00(+0.00%)
May 26, 2022 0.0800 0.0800 0.0800 0.0800 7,050 +0.00(+0.00%)
May 25, 2022 0.0750 0.0900 0.0750 0.0800 68,922 +0.01(+6.67%)
May 24, 2022 0.0750 0.0800 0.0750 0.0750 126,550 +0.01(+15.38%)
May 19, 2022 0.0650 0 +0.01(+8.33%)
May 18, 2022 0.0600 0.0700 0.0600 0.0600 29,100 -0.01(-14.29%)
May 13, 2022 0.0700 0 +0.01(+7.69%)
May 12, 2022 0.0650 0.0650 0.0650 0.0650 33,000 -0.01(-7.14%)
May 11, 2022 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
May 09, 2022 0.0750 0.0750 0 +0.00(+7.14%)
May 06, 2022 0.0700 0.0700 0.0700 0.0700 18,000 +0.01(+16.67%)
May 05, 2022 0.0700 0.0750 0.0600 0.0600 31,740 -0.01(-14.29%)
May 04, 2022 0.0750 0.0750 0.0700 0.0700 15,000 -0.00(-6.67%)
May 03, 2022 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
May 02, 2022 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Apr 28, 2022 0.0750 0.0750 100 +0.00(+7.14%)
Apr 26, 2022 0.0700 0.0700 0 +0.00(+0.00%)
Apr 22, 2022 0.0700 30 +0.01(+7.69%)
Apr 21, 2022 0.0700 0.0700 0.0650 0.0650 36,700 -0.01(-7.14%)
Apr 20, 2022 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Apr 19, 2022 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Apr 18, 2022 0.0650 0.0750 0.0600 0.0750 119,292 +0.00(+7.14%)
Apr 14, 2022 0.0700 0 +0.01(+7.69%)
Apr 12, 2022 0.0650 0.0650 0 -0.01(-13.33%)
Apr 11, 2022 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+7.14%)
Apr 08, 2022 0.0700 0.0700 0.0600 0.0700 89,410 +0.00(+0.00%)
Apr 06, 2022 0.0700 0.0700 630 +0.00(+0.00%)
Apr 05, 2022 0.0750 0.0750 0.0700 0.0700 20,560 +0.00(+0.00%)
Apr 04, 2022 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Apr 01, 2022 0.0700 0.0700 0.0700 0.0700 35,870 +0.00(+0.00%)
Mar 30, 2022 0.0700 0.0700 0 -0.00(-6.67%)
Mar 29, 2022 0.0700 0.0750 0.0700 0.0750 35,440 +0.00(+0.00%)
Mar 28, 2022 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Mar 25, 2022 0.0750 0.0750 0.0700 0.0700 52,000 -0.00(-6.67%)
Mar 23, 2022 0.0750 0.0750 0 +0.00(+7.14%)
Mar 22, 2022 0.0700 0.0700 0.0600 0.0700 140,306 +0.00(+0.00%)
Mar 18, 2022 0.0700 11 +0.00(+0.00%)
Mar 17, 2022 0.0700 0.0700 0.0700 0.0700 5,010 +0.00(+0.00%)
Mar 16, 2022 0.0700 0.0700 0.0700 0.0700 72,500 -0.00(-6.67%)
Mar 14, 2022 0.0750 0.0750 426 +0.00(+0.00%)
Mar 11, 2022 0.0750 0.0750 0.0750 0.0750 28,000 +0.00(+0.00%)
Mar 10, 2022 0.0700 0.0750 0.0700 0.0750 16,000 +0.00(+0.00%)
Mar 09, 2022 0.0650 0.0750 0.0650 0.0750 51,000 +0.00(+7.14%)
Mar 08, 2022 0.0700 0.0700 0.0700 0.0700 6,340 +0.00(+0.00%)
Mar 07, 2022 0.0700 0.0750 0.0650 0.0700 31,175 -0.00(-6.67%)
Mar 04, 2022 0.0700 0.0750 0.0650 0.0750 51,000 +0.00(+7.14%)
Mar 02, 2022 0.0700 0.0700 500 +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.