Nerds on Site Inc. (CSE:NERD)
Canada
· Delayed Price · Currency is CAD 0.0400
+0.0050 (14.29%)
Apr 25, 2025, 10:22 AM EDT
Nerds on Site Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 31,000 |
| Apr 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 16.67% | 5,555 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 24,000 |
| Apr 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 39,000 |
| Apr 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 83,060 |
| Apr 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 5,000 |
| Apr 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 12,000 |
| Apr 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 33.33% | 5,000 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | - | - |
| Apr 7, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | - | - | 69,500 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | -14.29% | 8,034 |
| Apr 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Apr 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 62,300 |
| Mar 31, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 1,800 |
| Mar 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 10,000 |
| Mar 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 5,000 |
| Mar 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 25,000 |
| Mar 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Mar 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 10,000 |
| Mar 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | - |
| Mar 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -12.50% | 55,000 |
| Mar 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 18,000 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | -11.11% | 7,000 |
| Mar 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Mar 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 36,400 |
| Feb 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | 14.29% | 50,000 |
| Feb 27, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -30.00% | 170,897 |
| Feb 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 20,000 |
| Feb 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | 7,000 |
| Feb 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -10.00% | 16,000 |
| Feb 21, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | - | - |
| Feb 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | - | - | 10,000 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 11.11% | 80,784 |
| Feb 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | 12.50% | 38,000 |