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

Nerds On Site Inc (CSE: NERD )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:32 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 19, 2024 0.0450 0.0450 0 +0.01(+50.00%)
Nov 18, 2024 0.0450 0.0500 0.0300 0.0300 230,857 -0.01(-25.00%)
Nov 15, 2024 0.0400 0.0450 0.0400 0.0400 74,250 +0.00(+0.00%)
Nov 14, 2024 0.0500 0.0500 0.0400 0.0400 174,250 -0.02(-33.33%)
Nov 13, 2024 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 12, 2024 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+9.09%)
Nov 11, 2024 0.0550 0.0600 0.0550 0.0550 81,000 +0.00(+10.00%)
Nov 08, 2024 0.0650 0.0650 0.0350 0.0500 187,900 -0.00(-9.09%)
Nov 06, 2024 0.0550 0.0550 0 -0.00(-8.33%)
Nov 05, 2024 0.0650 0.0650 0.0600 0.0600 8,000 +0.00(+0.00%)
Nov 04, 2024 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-7.69%)
Nov 01, 2024 0.0550 0.0650 0.0550 0.0650 8,700 +0.01(+8.33%)
Oct 31, 2024 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Oct 30, 2024 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Oct 29, 2024 0.0550 0.0600 0.0500 0.0600 16,660 +0.01(+20.00%)
Oct 28, 2024 0.0550 0.0550 0.0500 0.0500 44,000 -0.00(-9.09%)
Oct 25, 2024 0.0550 0.0550 0.0500 0.0550 44,000 +0.00(+0.00%)
Oct 24, 2024 0.0550 0.0550 0.0500 0.0550 20,000 +0.00(+0.00%)
Oct 23, 2024 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+0.00%)
Oct 22, 2024 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+10.00%)
Oct 18, 2024 0.0500 0 +0.00(+0.00%)
Oct 17, 2024 0.0500 0.0550 0.0500 0.0500 9,000 +0.00(+0.00%)
Oct 16, 2024 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+11.11%)
Oct 15, 2024 0.0450 0.0450 0.0450 0.0450 16,300 -0.01(-10.00%)
Oct 11, 2024 0.0500 0 +0.00(+0.00%)
Oct 09, 2024 0.0500 0.0500 0 +0.00(+0.00%)
Oct 08, 2024 0.0450 0.0500 0.0450 0.0500 33,000 +0.00(+0.00%)
Oct 04, 2024 0.0500 0 +0.01(+11.11%)
Oct 03, 2024 0.0450 0.0450 0.0450 0.0450 7,000 -0.01(-10.00%)
Oct 02, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Oct 01, 2024 0.0400 0.0500 0.0400 0.0450 34,928 +0.00(+0.00%)
Sep 30, 2024 0.0450 0.0450 0.0450 0.0450 27,550 +0.00(+12.50%)
Sep 27, 2024 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Sep 26, 2024 0.0450 0.0450 0.0350 0.0450 115,501 +0.00(+0.00%)
Sep 25, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Sep 24, 2024 0.0500 0.0500 0.0450 0.0450 12,350 +0.00(+0.00%)
Sep 23, 2024 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+12.50%)
Sep 20, 2024 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Sep 19, 2024 0.0400 0.0450 0.0400 0.0400 91,000 +0.00(+0.00%)
Sep 17, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Sep 16, 2024 0.0350 0.0400 0.0350 0.0400 108,500 +0.00(+14.29%)
Sep 13, 2024 0.0350 0.0350 0.0300 0.0350 360,142 -0.00(-12.50%)
Sep 09, 2024 0.0400 0.0400 0 +0.00(+0.00%)
Sep 06, 2024 0.0400 0.0400 0.0400 0.0400 6,250 +0.00(+14.29%)
Sep 05, 2024 0.0350 0.0400 0.0350 0.0350 109,400 -0.00(-12.50%)
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.