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

Nerds On Site Inc (CSE: NERD )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 28, 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 29, 2020 0.0400 0.0400 0.0400 0.0400 74,000 +0.00(+0.00%)
May 28, 2020 0.0450 0.0450 0.0400 0.0400 1,800 +0.00(+0.00%)
May 27, 2020 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
May 26, 2020 0.0400 0.0400 0.0400 0.0400 110,250 +0.00(+14.29%)
May 22, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 21, 2020 0.0350 0.0350 0.0350 0.0350 64,000 +0.00(+0.00%)
May 20, 2020 0.0450 0.0450 0.0300 0.0350 421,000 -0.00(-12.50%)
May 19, 2020 0.0400 0.0400 0.0400 0.0400 90,500 +0.00(+0.00%)
May 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 14, 2020 0.0400 0.0400 0.0350 0.0400 519,741 +0.00(+0.00%)
May 13, 2020 0.0400 0.0400 0.0400 0.0400 301,000 -0.00(-11.11%)
May 12, 2020 0.0450 0.0450 0.0450 0.0450 180,000 -0.01(-10.00%)
May 11, 2020 0.0500 0.0500 0.0500 0.0500 31,800 +0.00(+0.00%)
May 08, 2020 0.0500 0.0500 0.0500 0.0500 16,800 +0.01(+11.11%)
May 07, 2020 0.0450 0.0450 0.0450 0.0450 92,000 -0.01(-10.00%)
May 06, 2020 0.0500 0.0500 0.0450 0.0500 337,219 +0.00(+0.00%)
May 05, 2020 0.0500 0.0500 0.0500 0.0500 50,500 +0.00(+0.00%)
May 04, 2020 0.0500 0.0500 0.0450 0.0500 215,088 +0.00(+0.00%)
May 01, 2020 0.0500 0.0500 0.0450 0.0500 184,000 +0.01(+11.11%)
Apr 30, 2020 0.0550 0.0550 0.0450 0.0450 182,999 -0.01(-10.00%)
Apr 29, 2020 0.0500 0.0550 0.0500 0.0500 159,000 +0.00(+0.00%)
Apr 28, 2020 0.0650 0.0650 0.0500 0.0500 123,000 -0.01(-16.67%)
Apr 27, 2020 0.0600 0.0650 0.0550 0.0600 313,000 +0.00(+9.09%)
Apr 24, 2020 0.0450 0.0600 0.0450 0.0550 930,500 +0.01(+22.22%)
Apr 23, 2020 0.0450 0.0500 0.0450 0.0450 197,999 +0.00(+0.00%)
Apr 22, 2020 0.0450 0.0450 0.0450 0.0450 138,850 -0.01(-10.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0.0500 189,000 +0.00(+0.00%)
Apr 20, 2020 0.0450 0.0500 0.0450 0.0500 75,554 +0.00(+0.00%)
Apr 17, 2020 0.0500 0.0500 0.0500 0.0500 111,000 +0.00(+0.00%)
Apr 16, 2020 0.0400 0.0500 0.0400 0.0500 362,000 +0.01(+25.00%)
Apr 15, 2020 0.0400 0.0400 0.0400 0.0400 102,000 +0.00(+0.00%)
Apr 14, 2020 0.0450 0.0500 0.0400 0.0400 409,054 +0.00(+14.29%)
Apr 13, 2020 0.0350 0.0350 0.0350 0.0350 63,000 -0.00(-12.50%)
Apr 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 08, 2020 0.0350 0.0400 0.0350 0.0400 92,000 +0.01(+33.33%)
Apr 07, 2020 0.0300 0.0300 0.0300 0.0300 800 +0.00(+0.00%)
Apr 06, 2020 0.0300 0.0300 0.0300 0.0300 57,140 +0.00(+0.00%)
Apr 02, 2020 0.0300 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Apr 01, 2020 0.0400 0.0400 0.0350 0.0350 51,000 -0.00(-12.50%)
Mar 31, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Mar 30, 2020 0.0400 0.0400 0.0350 0.0400 111,000 +0.00(+0.00%)
Mar 26, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 25, 2020 0.0450 0.0450 0.0400 0.0450 94,300 -0.01(-10.00%)
Mar 24, 2020 0.0500 0.0500 0.0500 0.0500 106,000 +0.00(+0.00%)
Mar 23, 2020 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Mar 20, 2020 0.0500 0.0500 0.0450 0.0450 174,500 -0.01(-10.00%)
Mar 19, 2020 0.0450 0.0500 0.0450 0.0500 193,600 +0.01(+25.00%)
Mar 17, 2020 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 16, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.01(+33.33%)
Mar 13, 2020 0.0400 0.0400 0.0300 0.0300 212,000 -0.01(-14.29%)
Mar 12, 2020 0.0400 0.0400 0.0350 0.0350 332,500 -0.01(-22.22%)
Mar 11, 2020 0.0450 0.0450 0.0400 0.0450 212,000 +0.00(+0.00%)
Mar 10, 2020 0.0450 0.0450 0.0400 0.0450 370,999 +0.00(+12.50%)
Mar 09, 2020 0.0450 0.0450 0.0400 0.0400 217,346 -0.00(-11.11%)
Mar 06, 2020 0.0650 0.0650 0.0450 0.0450 1,148,800 -0.01(-25.00%)
Mar 05, 2020 0.0600 0.0650 0.0600 0.0600 48,000 +0.00(+0.00%)
Mar 04, 2020 0.0550 0.0600 0.0550 0.0600 140,194 +0.00(+9.09%)
Mar 03, 2020 0.0550 0.0550 0.0550 46,200 +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.