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%)
Streaming Delayed 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 04, 2023 0.0750 192 +0.00(+0.00%)
May 02, 2023 0.0750 0.0750 531 +0.00(+7.14%)
Apr 28, 2023 0.0700 0 -0.00(-6.67%)
Apr 26, 2023 0.0750 0.0750 318 +0.01(+15.38%)
Apr 24, 2023 0.0650 0.0650 0 +0.01(+8.33%)
Apr 19, 2023 0.0600 0.0600 0 +0.00(+9.09%)
Apr 17, 2023 0.0550 0.0550 217 -0.02(-21.43%)
Apr 14, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 13, 2023 0.0700 0.0700 0.0700 0.0700 7,420 +0.00(+0.00%)
Apr 12, 2023 0.0700 0.0700 0.0700 0.0700 14,100 +0.01(+7.69%)
Apr 10, 2023 0.0650 0.0650 0 +0.01(+8.33%)
Apr 06, 2023 0.0600 0 +0.00(+9.09%)
Apr 05, 2023 0.0650 0.0700 0.0550 0.0550 18,000 +0.00(+0.00%)
Apr 04, 2023 0.0600 0.0600 0.0550 0.0550 8,000 -0.00(-8.33%)
Apr 03, 2023 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+9.09%)
Mar 31, 2023 0.0600 0.0700 0.0550 0.0550 128,350 -0.00(-8.33%)
Mar 30, 2023 0.0700 0.0700 0.0550 0.0600 246,800 -0.01(-14.29%)
Mar 29, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Mar 28, 2023 0.0750 0.0750 0.0650 0.0650 50,000 -0.01(-13.33%)
Mar 27, 2023 0.0750 0.0800 0.0750 0.0750 31,000 +0.00(+0.00%)
Mar 24, 2023 0.0650 0.0750 0.0650 0.0750 101,000 +0.00(+7.14%)
Mar 23, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Mar 22, 2023 0.0700 0.0700 0.0650 0.0650 38,000 +0.00(+0.00%)
Mar 21, 2023 0.0700 0.0700 0.0650 0.0650 105,000 -0.01(-18.75%)
Mar 20, 2023 0.0750 0.0800 0.0600 0.0800 299,800 +0.01(+23.08%)
Mar 17, 2023 0.0750 0.0750 0.0650 0.0650 259,750 -0.02(-23.53%)
Mar 16, 2023 0.0800 0.0850 0.0750 0.0850 30,500 +0.01(+6.25%)
Mar 15, 2023 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-11.11%)
Mar 14, 2023 0.0750 0.0900 0.0750 0.0900 222,400 +0.02(+28.57%)
Mar 13, 2023 0.0700 0.0700 0.0650 0.0700 77,650 +0.00(+0.00%)
Mar 10, 2023 0.0750 0.0750 0.0650 0.0700 103,260 -0.00(-6.67%)
Mar 09, 2023 0.0700 0.0750 0.0700 0.0750 35,066 +0.00(+7.14%)
Mar 08, 2023 0.0750 0.0850 0.0700 0.0700 255,300 -0.01(-12.50%)
Mar 07, 2023 0.0850 0.0850 0.0750 0.0800 127,200 -0.01(-5.88%)
Mar 06, 2023 0.0850 0.1000 0.0800 0.0850 49,501 +0.00(+0.00%)
Mar 03, 2023 0.0850 0.0900 0.0850 0.0850 124,001 -0.01(-15.00%)
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.