Skip to main content
Nerds on Site Inc. (CSE: NERD)
Canada flag Canada · Delayed Price · Currency is CAD
0.0700
+0.0050 (7.69%)
Dec 20, 2024, 4:00 PM EST

Nerds on Site Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.070.080.070.07-7.69%112,212
Dec 19, 20240.050.070.050.07-8.33%262,000
Dec 18, 20240.050.060.050.06-20.00%54,000
Dec 17, 20240.050.050.050.05--9.09%115,000
Dec 16, 20240.050.060.050.06-10.00%9,350
Dec 13, 20240.050.050.050.05-11.11%52,000
Dec 12, 20240.050.050.050.05--8,000
Dec 11, 20240.050.050.050.05--10.00%22,000
Dec 10, 20240.050.050.050.05---
Dec 9, 20240.050.050.050.05-11.11%121,000
Dec 6, 20240.050.050.050.05---
Dec 5, 20240.050.050.050.05---
Dec 4, 20240.050.050.050.05--34,000
Dec 3, 20240.050.050.050.05-12.50%17,000
Dec 2, 20240.040.040.040.04--103,000
Nov 29, 20240.040.040.040.04---
Nov 28, 20240.040.040.040.04-14.29%6,000
Nov 27, 20240.050.050.040.04--12.50%50,000
Nov 26, 20240.050.050.040.04--11.11%19,000
Nov 25, 20240.050.050.050.05--61,500
Nov 22, 20240.050.050.050.05--5,000
Nov 21, 20240.050.050.050.05---
Nov 20, 20240.050.050.050.05---
Nov 19, 20240.050.050.050.05-50.00%15,000
Nov 18, 20240.050.050.030.03--25.00%230,857
Nov 15, 20240.040.050.040.04--74,250
Nov 14, 20240.050.050.040.04--33.33%174,250
Nov 13, 20240.060.060.060.06--2,000
Nov 12, 20240.060.060.060.06-9.09%16,000
Nov 11, 20240.060.060.060.06-10.00%81,000
Nov 8, 20240.070.070.040.05--9.09%187,900
Nov 7, 20240.060.060.060.06---
Nov 6, 20240.060.060.060.06--8.33%7,075
Nov 5, 20240.070.070.060.06--8,000
Nov 4, 20240.060.060.060.06--7.69%1,500
Nov 1, 20240.060.070.060.07-8.33%8,700
Oct 31, 20240.060.060.060.06--25,000
Oct 30, 20240.060.060.060.06--15,000
Oct 29, 20240.060.060.050.06-20.00%16,660
Oct 28, 20240.060.060.050.05--9.09%44,000
Oct 25, 20240.060.060.050.06--44,000
Oct 24, 20240.060.060.050.06--20,000
Oct 23, 20240.060.060.060.06--25,000
Oct 22, 20240.060.060.060.06-10.00%9,000
Oct 21, 20240.050.050.050.05---
Oct 18, 20240.050.050.050.05--43,000
Oct 17, 20240.050.060.050.05--9,000
Oct 16, 20240.050.050.050.05-11.11%7,000
Oct 15, 20240.050.050.050.05--10.00%16,300
Oct 11, 20240.050.050.050.05--11,640
Oct 10, 20240.050.050.050.05---
Oct 9, 20240.050.050.050.05--40,000
Oct 8, 20240.050.050.050.05--33,000
Oct 7, 20240.050.050.050.05---
Oct 4, 20240.050.050.050.05-11.11%5,000
Oct 3, 20240.050.050.050.05--10.00%7,000
Oct 2, 20240.050.050.050.05-11.11%5,000
Oct 1, 20240.040.050.040.05--34,928
Sep 30, 20240.050.050.050.05-12.50%27,550
Sep 27, 20240.040.040.040.04--11.11%2,000
Sep 26, 20240.050.050.040.05--115,501
Sep 25, 20240.050.050.050.05--5,000
Sep 24, 20240.050.050.050.05--12,350
Sep 23, 20240.050.050.050.05-12.50%35,000
Sep 20, 20240.040.040.040.04--68,000
Sep 19, 20240.040.050.040.04--91,000
Sep 18, 20240.040.040.040.04---
Sep 17, 20240.040.040.040.04--32,000
Sep 16, 20240.040.040.040.04-14.29%108,500
Sep 13, 20240.040.040.030.04--12.50%360,142
Sep 12, 20240.040.040.040.04---
Sep 11, 20240.040.040.040.04---
Sep 10, 20240.040.040.040.04---
Sep 9, 20240.040.040.040.04--121,000
Sep 6, 20240.040.040.040.04-14.29%6,250
Sep 5, 20240.040.040.040.04--12.50%109,400
Sep 4, 20240.040.040.040.04--20.00%19,000
Sep 3, 20240.050.050.050.05---
Aug 30, 20240.050.050.050.05-11.11%5,000
Aug 29, 20240.050.050.050.05--10.00%15,000
Aug 28, 20240.050.050.050.05---
Aug 27, 20240.050.050.050.05---
Aug 26, 20240.050.050.050.05--14,000
Aug 23, 20240.050.050.050.05---
Aug 22, 20240.050.050.050.05---
Aug 21, 20240.050.050.040.05--17,000
Aug 20, 20240.050.050.050.05---
Aug 19, 20240.050.050.050.05---
Aug 16, 20240.050.050.050.05---
Aug 15, 20240.050.050.050.05---
Aug 14, 20240.050.050.050.05-11.11%11,000
Aug 13, 20240.050.050.050.05--10.00%1,500
Aug 12, 20240.030.060.030.05-42.86%495,500
Aug 9, 20240.040.040.040.04--25,000
Aug 8, 20240.040.040.040.04--12.50%32,000
Aug 7, 20240.040.040.040.04--2,000
Aug 6, 20240.040.040.040.04--115,500
Aug 2, 20240.040.040.040.04---
Aug 1, 20240.040.040.040.04--11.11%15,000
Jul 31, 20240.050.050.050.05---