Financial News
Nerds On Site Inc (CSE: NERD )
0.0500
+0.0050
(+11.11%)
Official Closing Price
Updated: 3:23 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2020 | 0.0400 | 0.0400 | 0.0350 | 0.0350 | 67,200 | -0.00(-12.50%) |
| Nov 27, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 63,000 | -0.00(-11.11%) |
| Nov 26, 2020 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 30,000 | +0.00(+12.50%) |
| Nov 24, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) |
| Nov 20, 2020 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+0.00%) | |
| Nov 19, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 26,000 | -0.00(-11.11%) |
| Nov 18, 2020 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 19,000 | +0.00(+12.50%) |
| Nov 17, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 52,000 | +0.00(+0.00%) |
| Nov 16, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 72,000 | +0.00(+0.00%) |
| Nov 12, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0 | -0.00(-11.11%) |
| Nov 06, 2020 | 0.0450 | 0.0450 | 0.0450 | 0 | +0.00(+0.00%) | |
| Nov 05, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 47,000 | -0.01(-10.00%) |
| Nov 04, 2020 | 0.0450 | 0.0500 | 0.0450 | 0.0500 | 211,000 | +0.01(+25.00%) |
| Nov 03, 2020 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 124,100 | +0.00(+0.00%) |
| Nov 02, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 61,000 | +0.00(+0.00%) |
| 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%) |
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.
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.
