Nerds on Site Inc. (CSE:NERD)
Canada
· Delayed Price · Currency is CAD 0.0400
0.00 (0.00%)
Mar 27, 2025, 11:39 AM EST
Nerds on Site Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 113,000 |
| Feb 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 396,300 |
| Feb 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 63,000 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | - | - | 1,000 |
| Feb 6, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | - | -20.00% | 505,666 |
| Feb 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | - | -9.09% | 7,000 |
| Feb 4, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | - | - | - |
| Feb 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | - | -8.33% | 127,309 |
| Jan 31, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | - | -7.69% | 76,800 |
| Jan 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 28, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | - | - |
| Jan 27, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | - | -7.14% | 35,000 |
| Jan 24, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | - | -6.67% | 210,000 |
| Jan 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | - |
| Jan 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | - | 35,500 |
| Jan 21, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | - | - | 48,500 |
| Jan 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | - | 7.14% | 43,000 |