Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
CSE
Nerds On Site Inc (NERD)
Nerds On Site Inc (NERD) Historical

NERD Nerds On Site Inc

0.07

0.005 (7.69%)

Last Updated: 12:58:08

Delayed by 15 minutes

NERD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 19 2024	0.065	0.005	8.33%	0.05	0.065	0.05	262,000
Dec 18 2024	0.06	0.01	20.00%	0.05	0.06	0.05	54,000
Dec 17 2024	0.05	-0.005	-9.09%	0.045	0.05	0.045	115,000
Dec 16 2024	0.055	0.005	10.00%	0.05	0.055	0.05	9,350
Dec 13 2024	0.05	0.005	11.11%	0.05	0.05	0.05	52,000
Dec 12 2024	0.045	0.00	0.00%	0.045	0.045	0.045	8,000
Dec 11 2024	0.045	-0.005	-10.00%	0.045	0.045	0.045	22,000
Dec 10 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Dec 09 2024	0.05	0.005	11.11%	0.045	0.05	0.045	121,000
Dec 06 2024	0.045	0.00	0.00%	0.045	0.045	0.045	500
Dec 05 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0
Dec 04 2024	0.045	0.00	0.00%	0.045	0.045	0.045	34,000
Dec 03 2024	0.045	0.005	12.50%	0.045	0.045	0.045	17,000
Dec 02 2024	0.04	0.00	0.00%	0.04	0.04	0.04	103,000
Nov 29 2024	0.04	0.00	0.00%	0.04	0.04	0.04	0
Nov 28 2024	0.04	0.005	14.29%	0.04	0.04	0.04	6,000
Nov 27 2024	0.035	-0.005	-12.50%	0.045	0.045	0.035	50,000
Nov 26 2024	0.04	-0.005	-11.11%	0.045	0.045	0.04	19,000
Nov 25 2024	0.045	0.00	0.00%	0.045	0.045	0.045	61,500
Nov 22 2024	0.045	0.00	0.00%	0.045	0.045	0.045	5,000
Nov 21 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0
Nov 20 2024	0.045	0.00	0.00%	0.045	0.045	0.045	0
Nov 19 2024	0.045	0.015	50.00%	0.045	0.045	0.045	15,000
Nov 18 2024	0.03	-0.01	-25.00%	0.045	0.05	0.03	230,857
Nov 15 2024	0.04	0.00	0.00%	0.04	0.045	0.04	74,250
Nov 14 2024	0.04	-0.02	-33.33%	0.05	0.05	0.04	174,250
Nov 13 2024	0.06	0.00	0.00%	0.06	0.06	0.06	2,000
Nov 12 2024	0.06	0.005	9.09%	0.06	0.06	0.06	16,000
Nov 11 2024	0.055	0.005	10.00%	0.055	0.06	0.055	81,000
Nov 08 2024	0.05	-0.005	-9.09%	0.065	0.065	0.035	187,900
Nov 07 2024	0.055	0.00	0.00%	0.055	0.055	0.055	0
Nov 06 2024	0.055	-0.005	-8.33%	0.06	0.06	0.055	7,075
Nov 05 2024	0.06	0.00	0.00%	0.065	0.065	0.06	8,000
Nov 04 2024	0.06	-0.005	-7.69%	0.06	0.06	0.06	1,500
Nov 01 2024	0.065	0.005	8.33%	0.055	0.065	0.055	8,700
Oct 31 2024	0.06	0.00	0.00%	0.06	0.06	0.06	25,000
Oct 30 2024	0.06	0.00	0.00%	0.06	0.06	0.06	15,000
Oct 29 2024	0.06	0.01	20.00%	0.055	0.06	0.05	16,660
Oct 28 2024	0.05	-0.005	-9.09%	0.055	0.055	0.05	44,000
Oct 25 2024	0.055	0.00	0.00%	0.055	0.055	0.05	44,000
Oct 24 2024	0.055	0.00	0.00%	0.055	0.055	0.05	20,000
Oct 23 2024	0.055	0.00	0.00%	0.055	0.055	0.055	25,000
Oct 22 2024	0.055	0.005	10.00%	0.055	0.055	0.055	9,000
Oct 21 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Oct 18 2024	0.05	0.00	0.00%	0.05	0.05	0.05	43,000
Oct 17 2024	0.05	0.00	0.00%	0.05	0.055	0.05	9,000
Oct 16 2024	0.05	0.005	11.11%	0.05	0.05	0.05	7,000
Oct 15 2024	0.045	-0.005	-10.00%	0.045	0.045	0.045	16,300
Oct 11 2024	0.05	0.00	0.00%	0.05	0.05	0.05	11,640
Oct 10 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Oct 09 2024	0.05	0.00	0.00%	0.05	0.05	0.05	40,000
Oct 08 2024	0.05	0.00	0.00%	0.045	0.05	0.045	33,000
Oct 07 2024	0.05	0.00	0.00%	0.05	0.05	0.05	0
Oct 04 2024	0.05	0.005	11.11%	0.05	0.05	0.05	5,000
Oct 03 2024	0.045	-0.005	-10.00%	0.045	0.045	0.045	7,000
Oct 02 2024	0.05	0.005	11.11%	0.05	0.05	0.05	5,000
Oct 01 2024	0.045	0.00	0.00%	0.04	0.05	0.04	34,928
Sep 30 2024	0.045	0.005	12.50%	0.045	0.045	0.045	27,550
Sep 27 2024	0.04	-0.005	-11.11%	0.04	0.04	0.04	2,000
Sep 26 2024	0.045	0.00	0.00%	0.045	0.045	0.035	115,501
Sep 25 2024	0.045	0.00	0.00%	0.045	0.045	0.045	5,000
Sep 24 2024	0.045	0.00	0.00%	0.05	0.05	0.045	12,350
Sep 23 2024	0.045	0.005	12.50%	0.045	0.045	0.045	35,000

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions