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

Nerds On Site Inc (CSE: NERD )

0.0550 UNCHANGED
Official Closing Price Updated: 11:43 AM EDT, Jun 6, 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 31, 2019 0.2200 0.2250 0.2150 0.2150 22,400 +0.00(+0.00%)
May 30, 2019 0.2350 0.2400 0.2150 0.2150 232,000 -0.02(-8.51%)
May 29, 2019 0.2350 0.2450 0.2350 0.2350 29,500 +0.00(+0.00%)
May 28, 2019 0.2400 0.2400 0.2350 0.2350 31,414 +0.00(+0.00%)
May 27, 2019 0.2300 0.2400 0.2250 0.2350 211,450 +0.00(+2.17%)
May 24, 2019 0.2250 0.2350 0.2200 0.2300 96,960 +0.01(+4.55%)
May 23, 2019 0.2250 0.2250 0.2150 0.2200 61,016 +0.00(+0.00%)
May 22, 2019 0.2350 0.2350 0.2200 0.2200 139,400 -0.01(-6.38%)
May 21, 2019 0.2400 0.2450 0.2350 0.2350 48,800 +0.00(+0.00%)
May 17, 2019 0.2350 0.2350 0.2350 0 -0.02(-6.00%)
May 16, 2019 0.2400 0.2500 0.2300 0.2500 114,400 +0.02(+8.70%)
May 15, 2019 0.2350 0.2400 0.2300 0.2300 208,234 +0.00(+0.00%)
May 14, 2019 0.2300 0.2350 0.2300 0.2300 49,975 -0.00(-2.13%)
May 13, 2019 0.2350 0.2350 0.2200 0.2350 111,219 -0.01(-2.08%)
May 10, 2019 0.2350 0.2400 0.2300 0.2400 152,033 +0.01(+4.35%)
May 09, 2019 0.2500 0.2500 0.2300 0.2300 267,403 -0.02(-8.00%)
May 08, 2019 0.2300 0.2550 0.2300 0.2500 428,950 +0.02(+11.11%)
May 07, 2019 0.2350 0.2350 0.2250 0.2250 129,950 -0.01(-4.26%)
May 06, 2019 0.2400 0.2400 0.2300 0.2350 192,999 +0.01(+4.44%)
May 03, 2019 0.2300 0.2400 0.2250 0.2250 183,810 +0.00(+0.00%)
May 02, 2019 0.2350 0.2350 0.2250 0.2250 277,407 +0.01(+2.27%)
May 01, 2019 0.2400 0.2400 0.2200 0.2200 225,562 -0.02(-10.20%)
Apr 30, 2019 0.2450 0.2600 0.2300 0.2450 438,530 +0.01(+6.52%)
Apr 29, 2019 0.2400 0.2450 0.2300 0.2300 154,320 -0.02(-8.00%)
Apr 26, 2019 0.2450 0.2500 0.2300 0.2500 183,666 +0.01(+4.17%)
Apr 25, 2019 0.2500 0.2500 0.2400 0.2400 221,609 -0.01(-4.00%)
Apr 24, 2019 0.2300 0.2650 0.2300 0.2500 369,275 +0.02(+8.70%)
Apr 23, 2019 0.2250 0.2300 0.2200 0.2300 222,300 +0.01(+2.22%)
Apr 22, 2019 0.2350 0.2350 0.2100 0.2250 159,221 -0.01(-6.25%)
Apr 18, 2019 0.2400 0.2400 0.2400 0 -0.01(-2.04%)
Apr 17, 2019 0.2500 0.2500 0.2400 0.2450 358,367 -0.01(-2.00%)
Apr 16, 2019 0.2400 0.2500 0.2400 0.2500 66,100 +0.01(+4.17%)
Apr 15, 2019 0.2600 0.2600 0.2400 0.2400 411,016 -0.02(-7.69%)
Apr 12, 2019 0.2600 0.2600 0.2500 0.2600 207,400 +0.01(+1.96%)
Apr 11, 2019 0.2750 0.2800 0.2550 0.2550 205,100 -0.02(-7.27%)
Apr 10, 2019 0.2600 0.2750 0.2500 0.2750 506,135 +0.03(+12.24%)
Apr 09, 2019 0.2600 0.2600 0.2450 0.2450 137,019 -0.02(-5.77%)
Apr 08, 2019 0.2650 0.2700 0.2500 0.2600 306,000 -0.01(-1.89%)
Apr 05, 2019 0.2650 0.2700 0.2650 0.2650 214,578 -0.01(-3.64%)
Apr 04, 2019 0.2850 0.3000 0.2650 0.2750 1,058,864 -0.01(-1.79%)
Apr 03, 2019 0.2800 0.2850 0.2700 0.2800 431,250 +0.00(+0.00%)
Apr 02, 2019 0.2600 0.2800 0.2600 0.2800 693,921 +0.04(+16.67%)
Apr 01, 2019 0.2600 0.2700 0.2400 0.2400 112,498 -0.02(-7.69%)
Mar 29, 2019 0.2650 0.2800 0.2500 0.2600 521,529 +0.00(+0.00%)
Mar 28, 2019 0.2500 0.2800 0.2500 0.2600 627,491 +0.03(+10.64%)
Mar 27, 2019 0.2450 0.2500 0.2300 0.2350 66,005 -0.01(-2.08%)
Mar 26, 2019 0.2450 0.2500 0.2400 0.2400 155,434 -0.01(-2.04%)
Mar 25, 2019 0.2450 0.2450 0.2400 0.2450 17,500 +0.01(+2.08%)
Mar 22, 2019 0.2450 0.2450 0.2400 0.2400 17,960 -0.01(-2.04%)
Mar 21, 2019 0.2450 0.2450 0.2350 0.2450 89,500 -0.01(-2.00%)
Mar 20, 2019 0.2450 0.2500 0.2350 0.2500 133,875 +0.02(+6.38%)
Mar 19, 2019 0.2300 0.2350 0.1900 0.2350 167,800 +0.02(+9.30%)
Mar 18, 2019 0.2350 0.2500 0.2150 0.2150 142,505 -0.01(-4.44%)
Mar 15, 2019 0.2300 0.2350 0.2250 0.2250 20,434 -0.01(-6.25%)
Mar 14, 2019 0.2500 0.2500 0.2400 0.2400 96,000 -0.01(-4.00%)
Mar 13, 2019 0.2400 0.2500 0.2400 0.2500 222,339 +0.01(+2.04%)
Mar 12, 2019 0.2450 0.2500 0.2350 0.2450 226,800 +0.00(+0.00%)
Mar 11, 2019 0.2400 0.2450 0.2300 0.2450 109,084 +0.01(+2.08%)
Mar 08, 2019 0.2500 0.2500 0.2350 0.2400 302,428 +0.00(+0.00%)
Mar 07, 2019 0.2250 0.2500 0.2250 0.2400 202,500 +0.03(+14.29%)
Mar 06, 2019 0.2100 0.2200 0.2100 0.2100 40,595 -0.01(-4.55%)
Mar 05, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.01(+4.76%)
Mar 04, 2019 0.2200 0.2200 0.2100 0.2100 12,000 -0.01(-4.55%)
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.