Skip to main content

Sphere 3D Corp. - Common Shares (NQ:ANY)

0.6098 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 0.5934 0.6206 0.5802 0.6098 491,161 -0.01(-1.12%)
Aug 29, 2025 0.6500 0.6560 0.5920 0.6167 475,340 -0.03(-4.39%)
Aug 28, 2025 0.5900 0.6590 0.5784 0.6450 1,131,738 +0.06(+9.99%)
Aug 27, 2025 0.5989 0.6089 0.5623 0.5864 255,130 -0.01(-2.09%)
Aug 26, 2025 0.6060 0.6350 0.5813 0.5989 391,244 -0.01(-1.04%)
Aug 25, 2025 0.5854 0.6324 0.5706 0.6052 749,473 +0.02(+3.12%)
Aug 22, 2025 0.5300 0.5947 0.5100 0.5869 954,089 +0.06(+11.73%)
Aug 21, 2025 0.5214 0.5366 0.5104 0.5253 247,843 +0.02(+3.00%)
Aug 20, 2025 0.5000 0.5200 0.4900 0.5100 518,163 -0.02(-3.12%)
Aug 19, 2025 0.5600 0.5632 0.5100 0.5264 630,665 -0.04(-6.93%)
Aug 18, 2025 0.5700 0.5870 0.5536 0.5656 449,577 -0.01(-2.47%)
Aug 15, 2025 0.5820 0.5900 0.5700 0.5799 345,435 -0.01(-1.49%)
Aug 14, 2025 0.6090 0.6140 0.5520 0.5887 689,882 -0.00(-0.83%)
Aug 13, 2025 0.5319 0.5980 0.5319 0.5936 994,686 +0.06(+10.54%)
Aug 12, 2025 0.5795 0.6080 0.5221 0.5370 4,694,333 +0.03(+6.38%)
Aug 11, 2025 0.5200 0.5250 0.4850 0.5048 9,293,915 +0.01(+2.60%)
Aug 08, 2025 0.4990 0.5188 0.4800 0.4920 383,449 -0.01(-2.19%)
Aug 07, 2025 0.5300 0.5390 0.4601 0.5030 609,345 -0.01(-1.49%)
Aug 06, 2025 0.5200 0.5280 0.5000 0.5106 425,352 -0.02(-3.64%)
Aug 05, 2025 0.5300 0.5417 0.5240 0.5299 163,975 -0.00(-0.21%)
Aug 04, 2025 0.5508 0.5508 0.5150 0.5310 215,230 +0.02(+4.16%)
Aug 01, 2025 0.5300 0.5322 0.4966 0.5098 623,151 -0.04(-6.46%)
Jul 31, 2025 0.5529 0.5529 0.5250 0.5450 310,951 +0.00(+0.91%)
Jul 30, 2025 0.5700 0.5900 0.5311 0.5401 379,529 -0.04(-6.46%)
Jul 29, 2025 0.6299 0.6299 0.5651 0.5774 867,226 -0.06(-8.74%)
Jul 28, 2025 0.6700 0.6700 0.6200 0.6327 377,788 -0.03(-3.84%)
Jul 25, 2025 0.6800 0.7000 0.6413 0.6580 416,392 -0.03(-4.26%)
Jul 24, 2025 0.7300 0.7300 0.6755 0.6873 640,504 -0.04(-5.62%)
Jul 23, 2025 0.6850 0.7379 0.6850 0.7282 1,180,635 +0.04(+5.54%)
Jul 22, 2025 0.6600 0.6900 0.6405 0.6900 443,149 +0.02(+2.69%)
Jul 21, 2025 0.6800 0.7033 0.6652 0.6719 688,386 +0.01(+1.01%)
Jul 18, 2025 0.7202 0.7399 0.6122 0.6652 1,296,094 -0.07(-8.91%)
Jul 17, 2025 0.6811 0.7400 0.6700 0.7303 950,381 +0.04(+5.86%)
Jul 16, 2025 0.6600 0.6949 0.6552 0.6899 1,570,960 +0.03(+5.30%)
Jul 15, 2025 0.7482 0.7538 0.6000 0.6552 2,130,904 -0.11(-14.00%)
Jul 14, 2025 0.7600 0.8500 0.7200 0.7619 3,849,181 +0.06(+8.84%)
Jul 11, 2025 0.7000 0.8168 0.6618 0.7000 6,631,187 +0.05(+8.34%)
Jul 10, 2025 0.6107 0.7200 0.6101 0.6461 2,218,261 +0.03(+4.04%)
Jul 09, 2025 0.6200 0.6479 0.5900 0.6210 640,051 +0.01(+2.31%)
Jul 08, 2025 0.6000 0.6130 0.5802 0.6070 298,992 +0.01(+2.03%)
Jul 07, 2025 0.6400 0.6502 0.5800 0.5949 611,396 -0.03(-4.76%)
Jul 03, 2025 0.6200 0.6670 0.6102 0.6246 441,706 +0.02(+2.81%)
Jul 02, 2025 0.6000 0.6397 0.5800 0.6075 687,885 +0.02(+3.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.