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

Sphere 3D Corp (NQ: ANY )

0.3581 +0.0363 (+11.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 21, 2023 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 20, 2023 0.3494 0.3494 0.3160 0.3218 656,688 -0.01(-2.46%)
Mar 17, 2023 0.3297 0.3315 0.3100 0.3299 804,555 +0.02(+6.52%)
Mar 16, 2023 0.3084 0.3140 0.2970 0.3097 386,087 +0.01(+2.31%)
Mar 15, 2023 0.2968 0.3130 0.2833 0.3027 640,893 -0.01(-2.35%)
Mar 14, 2023 0.3360 0.3475 0.3000 0.3100 1,774,455 -0.00(-0.96%)
Mar 13, 2023 0.2900 0.3390 0.2900 0.3130 1,768,902 +0.03(+11.47%)
Mar 10, 2023 0.3067 0.3100 0.2660 0.2808 797,586 -0.03(-9.91%)
Mar 09, 2023 0.3100 0.3349 0.3050 0.3117 763,940 +0.00(+0.55%)
Mar 08, 2023 0.3400 0.3500 0.3035 0.3100 926,859 -0.02(-7.19%)
Mar 07, 2023 0.3667 0.3700 0.3315 0.3340 562,337 -0.02(-4.57%)
Mar 06, 2023 0.3700 0.3800 0.3450 0.3500 936,597 -0.03(-6.67%)
Mar 03, 2023 0.3788 0.3971 0.3625 0.3750 1,274,038 -0.00(-1.00%)
Mar 02, 2023 0.4000 0.4060 0.3700 0.3788 984,322 -0.03(-8.26%)
Mar 01, 2023 0.4247 0.4247 0.4022 0.4129 276,643 -0.01(-1.92%)
Feb 28, 2023 0.4200 0.4290 0.4050 0.4210 290,072 +0.01(+2.68%)
Feb 27, 2023 0.4300 0.4555 0.4011 0.4100 372,513 -0.02(-4.41%)
Feb 24, 2023 0.4396 0.4550 0.4051 0.4289 374,196 -0.01(-2.48%)
Feb 23, 2023 0.4440 0.4520 0.4160 0.4398 267,720 +0.00(+0.25%)
Feb 22, 2023 0.4400 0.4400 0.4000 0.4387 375,649 +0.01(+2.74%)
Feb 21, 2023 0.4600 0.4892 0.4107 0.4270 728,297 -0.05(-11.04%)
Feb 17, 2023 0.4600 0.5100 0.4500 0.4800 1,067,858 +0.01(+2.13%)
Feb 16, 2023 0.4700 0.5157 0.4500 0.4700 1,851,118 -0.01(-1.28%)
Feb 15, 2023 0.4100 0.4800 0.4100 0.4761 1,830,587 +0.06(+13.36%)
Feb 14, 2023 0.3750 0.4200 0.3680 0.4200 655,758 +0.05(+13.09%)
Feb 13, 2023 0.3635 0.3800 0.3600 0.3714 531,056 -0.00(-0.88%)
Feb 10, 2023 0.4000 0.4000 0.3500 0.3747 888,008 -0.02(-5.85%)
Feb 09, 2023 0.4200 0.4299 0.3901 0.3980 460,304 -0.02(-5.22%)
Feb 08, 2023 0.4320 0.4400 0.4048 0.4199 553,271 -0.01(-3.25%)
Feb 07, 2023 0.4470 0.4470 0.4100 0.4340 864,728 -0.01(-1.16%)
Feb 06, 2023 0.4010 0.4600 0.4010 0.4391 1,373,961 +0.03(+6.06%)
Feb 03, 2023 0.4000 0.4340 0.4000 0.4140 1,854,043 +0.01(+1.55%)
Feb 02, 2023 0.4000 0.4350 0.3750 0.4077 4,316,644 +0.03(+7.01%)
Feb 01, 2023 0.3937 0.4019 0.3560 0.3810 1,401,019 +0.00(+0.16%)
Jan 31, 2023 0.3850 0.4095 0.3815 0.3804 719,201 -0.00(-1.19%)
Jan 30, 2023 0.4250 0.4269 0.3850 0.3850 872,911 -0.03(-7.67%)
Jan 27, 2023 0.4002 0.4296 0.3885 0.4170 951,975 +0.01(+2.16%)
Jan 26, 2023 0.4203 0.4489 0.3960 0.4082 931,188 -0.00(-1.09%)
Jan 25, 2023 0.4200 0.4350 0.3711 0.4127 1,128,755 -0.01(-1.27%)
Jan 24, 2023 0.4200 0.4429 0.4060 0.4180 1,124,231 -0.00(-0.95%)
Jan 23, 2023 0.4500 0.4500 0.4001 0.4220 2,096,328 -0.03(-5.99%)
Jan 20, 2023 0.4000 0.4498 0.3953 0.4489 1,406,288 +0.05(+12.51%)
Jan 19, 2023 0.3700 0.4100 0.3611 0.3990 1,546,306 +0.03(+8.01%)
Jan 18, 2023 0.4600 0.4600 0.3610 0.3694 2,872,085 -0.09(-19.31%)
Jan 17, 2023 0.4500 0.5029 0.4355 0.4578 3,668,890 +0.03(+7.72%)
Jan 13, 2023 0.4100 0.5000 0.4000 0.4250 5,069,132 +0.00(+0.00%)
Jan 12, 2023 0.3399 0.4438 0.3010 0.4250 7,772,432 +0.10(+29.97%)
Jan 11, 2023 0.3500 0.3560 0.3050 0.3270 2,781,953 -0.00(-1.21%)
Jan 10, 2023 0.2900 0.3899 0.2800 0.3310 4,419,666 +0.05(+16.55%)
Jan 09, 2023 0.2707 0.3139 0.2700 0.2840 2,053,154 +0.02(+6.41%)
Jan 06, 2023 0.2764 0.2800 0.2584 0.2669 567,936 -0.00(-1.18%)
Jan 05, 2023 0.2957 0.2957 0.2670 0.2701 412,594 -0.02(-8.07%)
Jan 04, 2023 0.2800 0.3179 0.2702 0.2938 718,000 +0.01(+4.93%)
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.