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 +0.0100 (+22.22%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Apr 30, 2024 0.0650 0.0650 0.0500 0.0500 247,500 -0.00(-9.09%)
Apr 29, 2024 0.0650 0.0650 0.0550 0.0550 191,353 -0.01(-15.38%)
Apr 26, 2024 0.0650 0.0650 0.0600 0.0650 85,000 +0.01(+8.33%)
Apr 25, 2024 0.0650 0.0650 0.0600 0.0600 165,000 -0.01(-7.69%)
Apr 24, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 23, 2024 0.0650 0.0650 0.0550 0.0650 323,900 -0.01(-7.14%)
Apr 22, 2024 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Apr 19, 2024 0.0600 0.0700 0.0600 0.0650 17,500 +0.00(+0.00%)
Apr 18, 2024 0.0650 0.0650 0.0650 0.0650 134,000 +0.01(+8.33%)
Apr 17, 2024 0.0550 0.0600 0.0550 0.0600 4,000 +0.00(+0.00%)
Apr 16, 2024 0.0600 0.0600 0.0550 0.0600 59,050 +0.00(+0.00%)
Apr 12, 2024 0.0600 0 +0.00(+0.00%)
Apr 11, 2024 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Apr 10, 2024 0.0600 0.0600 0.0550 0.0550 66,000 -0.00(-8.33%)
Apr 09, 2024 0.0600 0.0600 0.0600 0.0600 59,000 -0.01(-7.69%)
Apr 08, 2024 0.0650 0.0650 0.0650 0.0650 33,000 +0.01(+8.33%)
Apr 05, 2024 0.0600 0.0600 0.0600 0.0600 70,000 +0.00(+9.09%)
Apr 04, 2024 0.0600 0.0600 0.0550 0.0550 48,000 -0.00(-8.33%)
Apr 03, 2024 0.0600 0.0650 0.0600 0.0600 88,500 +0.00(+0.00%)
Apr 02, 2024 0.0600 0.0600 0.0600 0.0600 5,800 +0.00(+0.00%)
Apr 01, 2024 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Mar 28, 2024 0.0600 0 +0.00(+0.00%)
Mar 27, 2024 0.0650 0.0650 0.0600 0.0600 34,565 +0.00(+0.00%)
Mar 26, 2024 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Mar 22, 2024 0.0600 0 +0.00(+0.00%)
Mar 21, 2024 0.0750 0.0750 0.0600 0.0600 159,409 -0.02(-25.00%)
Mar 20, 2024 0.0650 0.0800 0.0650 0.0800 125,675 +0.01(+23.08%)
Mar 19, 2024 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 18, 2024 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Mar 15, 2024 0.0650 0.0650 0.0650 0.0650 31,000 +0.01(+8.33%)
Mar 08, 2024 0.0600 0 -0.01(-14.29%)
Mar 07, 2024 0.0700 0.0700 0.0700 0.0700 7,122 +0.01(+7.69%)
Mar 06, 2024 0.0650 0.0650 0.0650 0.0650 31,000 +0.01(+8.33%)
Mar 05, 2024 0.0650 0.0650 0.0600 0.0600 99,000 -0.01(-7.69%)
Mar 04, 2024 0.0850 0.0850 0.0650 0.0650 39,100 -0.02(-23.53%)
Mar 01, 2024 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Feb 28, 2024 0.0850 0.0850 0 -0.00(-5.56%)
Feb 27, 2024 0.0800 0.0900 0.0800 0.0900 42,702 +0.02(+28.57%)
Feb 26, 2024 0.0800 0.0850 0.0700 0.0700 66,000 -0.01(-12.50%)
Feb 23, 2024 0.0750 0.0850 0.0750 0.0800 14,000 +0.01(+14.29%)
Feb 22, 2024 0.0700 0.0700 0.0700 0.0700 2,000 -0.00(-6.67%)
Feb 21, 2024 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Feb 20, 2024 0.0800 0.0800 0.0700 0.0700 26,000 -0.01(-17.65%)
Feb 15, 2024 0.0850 0 +0.00(+0.00%)
Feb 13, 2024 0.0850 0.0850 0 -0.00(-5.56%)
Feb 12, 2024 0.0750 0.0900 0.0750 0.0900 22,588 +0.01(+20.00%)
Feb 09, 2024 0.0700 0.0750 0.0700 0.0750 32,000 +0.00(+7.14%)
Feb 07, 2024 0.0700 0.0700 0 +0.01(+7.69%)
Feb 06, 2024 0.0600 0.0650 0.0600 0.0650 17,400 +0.00(+0.00%)
Feb 05, 2024 0.0600 0.0650 0.0550 0.0650 30,090 +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.