Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	0.1850	0.1950	0.1800	0.1950	44,437	+0.02(+8.33%)
May 28, 2021	0.2000	0.2000	0.1600	0.1800	128,599	-0.01(-5.26%)
May 27, 2021	0.1500	0.2200	0.1500	0.1900	1,021,553	+0.04(+26.67%)
May 26, 2021	0.1000	0.1500	0.1000	0.1500	544,540	+0.04(+36.36%)
May 25, 2021	0.1150	0.1150	0.1050	0.1100	404,291	-0.01(-4.35%)
May 21, 2021		0.1150	0.1150	0.1150	0	-0.01(-11.54%)
May 20, 2021	0.1300	0.1300	0.1300	0.1300	25,250	+0.01(+4.00%)
May 19, 2021	0.1200	0.1250	0.1200	0.1250	16,000	+0.01(+4.17%)
May 18, 2021	0.1200	0.1200	0.1200	0.1200	10,240	+0.00(+0.00%)
May 17, 2021	0.1200	0.1200	0.1200	0.1200	22,600	+0.00(+0.00%)
May 14, 2021	0.1300	0.1300	0.1200	0.1200	17,011	+0.00(+0.00%)
May 13, 2021	0.1250	0.1250	0.1200	0.1200	13,500	-0.01(-4.00%)
May 12, 2021	0.1300	0.1300	0.1250	0.1250	11,220	+0.00(+0.00%)
May 11, 2021	0.1200	0.1250	0.1200	0.1250	32,021	+0.00(+0.00%)
May 10, 2021	0.1300	0.1300	0.1200	0.1250	38,198	-0.01(-7.41%)
May 07, 2021	0.1200	0.1350	0.1200	0.1350	330,938	+0.02(+17.39%)
May 06, 2021	0.1300	0.1300	0.1100	0.1150	410,635	-0.00(-4.17%)
May 05, 2021	0.1400	0.1400	0.1200	0.1200	255,230	-0.02(-11.11%)
May 04, 2021	0.1500	0.1500	0.1300	0.1350	346,806	-0.02(-15.62%)
May 03, 2021	0.1600	0.1650	0.1600	0.1600	59,850	+0.00(+0.00%)
Apr 30, 2021	0.1650	0.1650	0.1600	0.1600	54,000	+0.00(+0.00%)
Apr 29, 2021	0.1550	0.1600	0.1400	0.1600	64,720	+0.00(+0.00%)
Apr 28, 2021	0.1600	0.1600	0.1600	0.1600	400	+0.00(+0.00%)
Apr 27, 2021	0.1600	0.1600	0.1600	0.1600	1,000	+0.00(+0.00%)
Apr 26, 2021	0.1600	0.1600	0.1600	0.1600	13,325	+0.00(+0.00%)
Apr 23, 2021	0.1600	0.1600	0.1600	0.1600	16,300	-0.02(-13.51%)
Apr 22, 2021	0.1850	0.1850	0.1850	0.1850	2,372	-0.01(-2.63%)
Apr 21, 2021	0.1500	0.1900	0.1500	0.1900	149,567	+0.04(+26.67%)
Apr 20, 2021	0.1550	0.1600	0.1300	0.1500	147,550	-0.01(-3.23%)
Apr 19, 2021	0.1700	0.1700	0.1550	0.1550	91,499	-0.01(-6.06%)
Apr 16, 2021	0.1600	0.1700	0.1600	0.1650	23,400	-0.01(-2.94%)
Apr 15, 2021	0.1700	0.1700	0.1700	0.1700	14,063	-0.01(-5.56%)
Apr 14, 2021	0.1650	0.1800	0.1600	0.1800	154,261	+0.01(+5.88%)
Apr 13, 2021	0.1750	0.1750	0.1700	0.1700	15,255	+0.00(+0.00%)
Apr 12, 2021	0.1950	0.1950	0.1700	0.1700	221,935	-0.03(-15.00%)
Apr 09, 2021	0.2000	0.2000	0.1900	0.2000	14,200	+0.01(+5.26%)
Apr 08, 2021	0.2000	0.2100	0.1900	0.1900	76,221	+0.00(+0.00%)
Apr 07, 2021	0.2000	0.2000	0.1900	0.1900	9,259	-0.01(-5.00%)
Apr 06, 2021	0.2000	0.2000	0.1900	0.2000	112,800	-0.00(-2.44%)
Apr 05, 2021	0.2200	0.2200	0.1950	0.2050	34,298	-0.02(-6.82%)
Apr 01, 2021		0.2200	0.2200	0.2200	0	+0.02(+12.82%)
Mar 31, 2021	0.1800	0.1950	0.1800	0.1950	148,950	+0.03(+18.18%)
Mar 30, 2021	0.1800	0.1850	0.1500	0.1650	334,790	-0.01(-8.33%)
Mar 29, 2021	0.1800	0.1850	0.1700	0.1800	76,669	-0.01(-2.70%)
Mar 26, 2021	0.1900	0.1900	0.1750	0.1850	48,800	+0.00(+0.00%)
Mar 25, 2021	0.1750	0.1900	0.1750	0.1850	121,650	+0.01(+5.71%)
Mar 24, 2021	0.1800	0.1850	0.1750	0.1750	112,194	-0.01(-5.41%)
Mar 23, 2021	0.1850	0.1900	0.1850	0.1850	85,050	-0.01(-2.63%)
Mar 22, 2021	0.1950	0.1950	0.1900	0.1900	28,838	-0.01(-2.56%)
Mar 19, 2021	0.1900	0.2050	0.1900	0.1950	33,100	-0.01(-2.50%)
Mar 18, 2021	0.1800	0.2350	0.1800	0.2000	201,370	+0.02(+11.11%)
Mar 17, 2021	0.1900	0.1950	0.1800	0.1800	112,880	-0.01(-5.26%)
Mar 16, 2021	0.1950	0.2000	0.1750	0.1900	332,248	-0.02(-9.52%)
Mar 15, 2021	0.2150	0.2250	0.2100	0.2100	155,310	-0.02(-8.70%)
Mar 12, 2021	0.2250	0.2300	0.2150	0.2300	82,500	+0.00(+0.00%)
Mar 11, 2021	0.2200	0.2350	0.2150	0.2300	143,732	+0.02(+9.52%)
Mar 10, 2021	0.2200	0.2250	0.2000	0.2100	265,039	+0.00(+0.00%)
Mar 09, 2021	0.2450	0.2450	0.2000	0.2100	279,149	-0.03(-12.50%)
Mar 08, 2021	0.1900	0.2450	0.1800	0.2400	597,669	+0.05(+29.73%)
Mar 05, 2021	0.2200	0.2250	0.1700	0.1850	1,520,300	-0.04(-17.78%)
Mar 04, 2021	0.2650	0.2700	0.2050	0.2250	1,199,153	-0.06(-22.41%)
Mar 03, 2021	0.3200	0.3300	0.2900	0.2900	665,763	-0.06(-17.14%)
Mar 02, 2021	0.3800	0.3800	0.3000	0.3500	2,094,261	+0.00(+0.00%)
Mar 01, 2021	0.2800	0.4200	0.2800	0.3500	5,666,900	+0.13(+59.09%)
Feb 26, 2021	0.2600	0.2600	0.1800	0.2200	1,337,900	-0.01(-6.38%)
Feb 25, 2021	0.2150	0.2350	0.2000	0.2350	674,809	+0.01(+4.44%)
Feb 24, 2021	0.1800	0.2400	0.1750	0.2250	1,229,425	+0.05(+28.57%)
Feb 23, 2021	0.1850	0.2300	0.1700	0.1750	1,351,310	-0.02(-7.89%)
Feb 22, 2021	0.1250	0.2300	0.1200	0.1900	3,933,693	+0.10(+111.11%)
Feb 19, 2021	0.0750	0.0900	0.0700	0.0900	1,367,800	+0.01(+20.00%)
Feb 18, 2021	0.0700	0.0750	0.0650	0.0750	208,000	+0.00(+7.14%)
Feb 17, 2021	0.0700	0.0700	0.0650	0.0700	391,000	+0.00(+0.00%)
Feb 16, 2021	0.0700	0.0800	0.0650	0.0700	729,966	+0.01(+7.69%)
Feb 12, 2021		0.0650	0.0650	0.0650	0	+0.01(+30.00%)
Feb 11, 2021	0.0500	0.0500	0.0500	0.0500	216,800	+0.01(+11.11%)
Feb 10, 2021	0.0450	0.0500	0.0400	0.0450	271,085	+0.00(+0.00%)
Feb 09, 2021	0.0450	0.0450	0.0450	0.0450	51,285	+0.00(+0.00%)
Feb 05, 2021		0.0450	0.0450	0.0450	0	-0.01(-10.00%)
Feb 04, 2021	0.0500	0.0500	0.0500	0.0500	10,000	+0.01(+11.11%)
Feb 03, 2021	0.0500	0.0500	0.0450	0.0450	385,730	+0.00(+0.00%)
Feb 02, 2021	0.0450	0.0450	0.0450	0.0450	56,650	+0.00(+0.00%)
Feb 01, 2021	0.0450	0.0450	0.0450	0.0450	13,500	+0.00(+12.50%)
Jan 29, 2021	0.0400	0.0400	0.0400	0.0400	200	+0.00(+0.00%)
Jan 26, 2021	0.0400	0.0400	0.0400	0.0400	0	-0.00(-11.11%)
Jan 25, 2021	0.0450	0.0450	0.0450	0.0450	45,000	+0.00(+0.00%)
Jan 22, 2021	0.0450	0.0450	0.0450	0.0450	178,000	+0.00(+0.00%)
Jan 20, 2021	0.0450	0.0450	0.0450	0.0450	0	+0.00(+0.00%)
Jan 19, 2021	0.0450	0.0450	0.0400	0.0450	17,440	+0.00(+0.00%)
Jan 18, 2021	0.0400	0.0450	0.0400	0.0450	92,500	+0.00(+12.50%)
Jan 15, 2021	0.0450	0.0450	0.0400	0.0400	50,500	-0.00(-11.11%)
Jan 14, 2021	0.0450	0.0450	0.0450	0.0450	17,000	+0.00(+0.00%)
Jan 13, 2021	0.0450	0.0450	0.0450	0.0450	30,000	+0.00(+0.00%)
Jan 11, 2021	0.0450	0.0450	0.0450	0.0450	0	+0.00(+12.50%)
Jan 08, 2021	0.0400	0.0400	0.0400	0.0400	111,000	+0.00(+0.00%)
Jan 07, 2021	0.0400	0.0400	0.0400	0.0400	99,760	+0.00(+14.29%)
Jan 06, 2021	0.0350	0.0350	0.0350	0.0350	96,000	-0.00(-12.50%)
Jan 05, 2021	0.0350	0.0400	0.0350	0.0400	120,000	+0.00(+0.00%)
Jan 04, 2021	0.0400	0.0400	0.0400	0.0400	6,000	+0.00(+14.29%)
Dec 30, 2020		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Dec 29, 2020	0.0350	0.0350	0.0350	0.0350	178,000	+0.00(+0.00%)
Dec 24, 2020		0.0350	0.0350	0.0350	0	+0.00(+0.00%)
Dec 23, 2020	0.0350	0.0350	0.0350	0.0350	295,000	+0.00(+0.00%)
Dec 22, 2020	0.0350	0.0350	0.0300	0.0350	324,232	+0.00(+0.00%)
Dec 21, 2020	0.0450	0.0450	0.0350	0.0350	220,922	-0.00(-12.50%)
Dec 18, 2020	0.0400	0.0400	0.0400	0.0400	62,000	+0.00(+0.00%)
Dec 17, 2020	0.0400	0.0400	0.0400	0.0400	100,000	+0.00(+0.00%)
Dec 15, 2020	0.0400	0.0400	0.0400	0.0400	0	-0.00(-11.11%)
Dec 14, 2020	0.0400	0.0450	0.0400	0.0450	79,150	+0.01(+28.57%)
Dec 11, 2020	0.0400	0.0400	0.0350	0.0350	82,000	-0.00(-12.50%)
Dec 10, 2020	0.0400	0.0400	0.0400	0.0400	13,000	-0.00(-11.11%)
Dec 09, 2020	0.0450	0.0450	0.0450	0.0450	10,000	+0.00(+0.00%)
Dec 08, 2020	0.0450	0.0450	0.0450	0.0450	10,000	+0.00(+12.50%)
Dec 02, 2020		0.0400	0.0400	0.0400	0	+0.00(+0.00%)
Dec 01, 2020	0.0400	0.0400	0.0400	0.0400	5,000	+0.00(+14.29%)
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%)
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%)
Aug 04, 2020	0.0550	0.0550	0.0550	0.0550	25,000	+0.00(+10.00%)
Jul 31, 2020		0.0500	0.0500	0.0500	0	-0.01(-16.67%)
Jul 30, 2020	0.0600	0.0600	0.0600	0.0600	39,889	+0.00(+0.00%)
Jul 29, 2020	0.0550	0.0600	0.0550	0.0600	17,630	+0.00(+9.09%)
Jul 28, 2020	0.0600	0.0600	0.0550	0.0550	20,999	-0.00(-8.33%)
Jul 27, 2020	0.0600	0.0600	0.0600	0.0600	23,000	+0.00(+9.09%)
Jul 24, 2020	0.0600	0.0600	0.0550	0.0550	16,000	+0.00(+0.00%)
Jul 23, 2020	0.0550	0.0600	0.0500	0.0550	254,101	+0.00(+10.00%)
Jul 22, 2020	0.0500	0.0500	0.0500	0.0500	105,000	+0.00(+0.00%)
Jul 21, 2020	0.0500	0.0550	0.0500	0.0500	213,000	+0.00(+0.00%)
Jul 20, 2020	0.0400	0.0500	0.0400	0.0500	138,000	+0.01(+25.00%)
Jul 17, 2020	0.0400	0.0400	0.0400	0.0400	5,899	-0.00(-11.11%)
Jul 16, 2020	0.0450	0.0450	0.0450	0.0450	55,000	+0.00(+0.00%)
Jul 15, 2020	0.0450	0.0450	0.0450	0.0450	25,000	-0.01(-10.00%)
Jul 14, 2020	0.0500	0.0500	0.0500	0.0500	14,000	+0.01(+11.11%)
Jul 13, 2020	0.0450	0.0450	0.0400	0.0450	118,000	+0.00(+12.50%)
Jul 10, 2020	0.0450	0.0450	0.0400	0.0400	123,695	-0.00(-11.11%)
Jul 09, 2020	0.0450	0.0450	0.0450	0.0450	160,270	-0.01(-10.00%)
Jul 08, 2020	0.0500	0.0500	0.0500	0.0500	82,000	+0.00(+0.00%)
Jul 07, 2020	0.0500	0.0500	0.0450	0.0500	154,200	-0.00(-9.09%)
Jul 06, 2020	0.0550	0.0550	0.0550	0.0550	8,000	+0.00(+0.00%)
Jul 03, 2020	0.0600	0.0600	0.0550	0.0550	194,000	-0.00(-8.33%)
Jul 02, 2020	0.0650	0.0650	0.0600	0.0600	217,000	-0.01(-7.69%)
Jun 30, 2020		0.0650	0.0650	0.0650	0	+0.00(+0.00%)
Jun 29, 2020	0.0650	0.0650	0.0650	0.0650	15,000	+0.00(+0.00%)
Jun 26, 2020	0.0650	0.0650	0.0650	0.0650	23,000	+0.00(+0.00%)
Jun 25, 2020	0.0600	0.0650	0.0600	0.0650	31,000	+0.01(+8.33%)
Jun 24, 2020	0.0600	0.0600	0.0600	0.0600	24,000	+0.00(+0.00%)
Jun 23, 2020	0.0650	0.0650	0.0600	0.0600	70,000	-0.01(-7.69%)
Jun 22, 2020	0.0600	0.0650	0.0600	0.0650	20,999	+0.01(+8.33%)
Jun 19, 2020	0.0600	0.0600	0.0600	0.0600	1,000	+0.00(+0.00%)
Jun 18, 2020	0.0600	0.0600	0.0600	0.0600	69,500	-0.01(-7.69%)
Jun 16, 2020	0.0650	0.0650	0.0650	0.0650	0	+0.01(+8.33%)
Jun 15, 2020	0.0600	0.0600	0.0600	0.0600	53,000	+0.00(+0.00%)
Jun 12, 2020	0.0600	0.0600	0.0550	0.0600	172,772	+0.00(+9.09%)
Jun 11, 2020	0.0600	0.0600	0.0550	0.0550	212,500	-0.01(-15.38%)
Jun 10, 2020	0.1000	0.1000	0.0600	0.0650	291,544	-0.04(-35.00%)
Jun 09, 2020	0.0750	0.1000	0.0750	0.1000	166,550	+0.03(+42.86%)
Jun 08, 2020	0.0600	0.0700	0.0600	0.0700	127,250	+0.01(+16.67%)
Jun 05, 2020	0.0550	0.0600	0.0550	0.0600	29,247	+0.00(+9.09%)
Jun 04, 2020	0.0550	0.0550	0.0550	0.0550	28,000	+0.00(+10.00%)
Jun 03, 2020	0.0500	0.0500	0.0500	0.0500	90,000	+0.00(+0.00%)
Jun 02, 2020	0.0500	0.0500	0.0500	0.0500	269,246	-0.00(-9.09%)

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.

Financial News

Nerds On Site Inc (CSE: NERD )

Historical Prices

Popular Pages