Financial News

Nerds On Site Inc (CSE: NERD )

0.0600 UNCHANGED
Official Closing Price Updated: 9:35 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 0.0500 0.0500 0.0400 0.0400 22,700 -0.01(-20.00%)
Oct 29, 2020 0.0400 0.0500 0.0400 0.0500 97,000 +0.01(+25.00%)
Oct 28, 2020 0.0450 0.0450 0.0400 0.0400 100,341 +0.00(+0.00%)
Oct 26, 2020 0.0400 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 20, 2020 0.0450 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 19, 2020 0.0400 0.0400 0.0400 0.0400 4,500 -0.00(-11.11%)
Oct 16, 2020 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Oct 15, 2020 0.0450 0.0450 0.0400 0.0400 10,868 -0.00(-11.11%)
Oct 14, 2020 0.0450 0.0450 0.0450 0.0450 4,709 -0.01(-10.00%)
Oct 08, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 07, 2020 0.0500 0.0500 0.0450 0.0500 91,000 +0.01(+11.11%)
Oct 05, 2020 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 02, 2020 0.0500 0.0500 0.0500 0.0500 62,000 +0.01(+11.11%)
Oct 01, 2020 0.0450 0.0450 0.0450 0.0450 24,800 -0.01(-10.00%)
Sep 28, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 25, 2020 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 23, 2020 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 21, 2020 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 17, 2020 0.0500 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 16, 2020 0.0450 0.0450 0.0450 0.0450 57,500 +0.00(+12.50%)
Sep 15, 2020 0.0400 0.0450 0.0400 0.0400 291,500 -0.00(-11.11%)
Sep 14, 2020 0.0400 0.0450 0.0400 0.0450 238,000 -0.01(-10.00%)
Sep 11, 2020 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Sep 09, 2020 0.0500 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Sep 08, 2020 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Sep 03, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 02, 2020 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Sep 01, 2020 0.0500 0.0500 0.0500 0.0500 180,340 +0.00(+0.00%)
Aug 31, 2020 0.0500 0.0500 0.0500 0.0500 37,000 -0.00(-9.09%)
Aug 28, 2020 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Aug 27, 2020 0.0500 0.0550 0.0500 0.0550 131,000 +0.01(+22.22%)
Aug 26, 2020 0.0450 0.0450 0.0450 0.0450 4,009 -0.01(-10.00%)
Aug 25, 2020 0.0500 0.0500 0.0450 0.0500 65,800 +0.00(+0.00%)
Aug 24, 2020 0.0500 0.0500 0.0500 0.0500 130,000 -0.00(-9.09%)
Aug 21, 2020 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Aug 20, 2020 0.0500 0.0500 0.0500 0.0500 59,065 +0.00(+0.00%)
Aug 19, 2020 0.0500 0.0500 0.0500 0.0500 140,000 +0.01(+11.11%)
Aug 18, 2020 0.0500 0.0500 0.0450 0.0450 139,421 -0.01(-10.00%)
Aug 17, 2020 0.0450 0.0500 0.0450 0.0500 270,000 +0.01(+11.11%)
Aug 14, 2020 0.0450 0.0450 0.0450 0.0450 62,690 +0.00(+0.00%)
Aug 13, 2020 0.0450 0.0450 0.0450 0.0450 174,899 +0.00(+0.00%)
Aug 12, 2020 0.0450 0.0450 0.0400 0.0450 146,667 +0.00(+0.00%)
Aug 11, 2020 0.0400 0.0450 0.0400 0.0450 83,500 +0.00(+12.50%)
Aug 10, 2020 0.0550 0.0550 0.0350 0.0400 1,805,443 -0.01(-27.27%)
Aug 07, 2020 0.0550 0.0550 0.0550 0.0550 48,000 +0.00(+0.00%)
Aug 06, 2020 0.0600 0.0600 0.0550 0.0550 41,999 +0.00(+0.00%)
Aug 05, 2020 0.0600 0.0600 0.0550 0.0550 115,000 +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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback