Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nerds On Site Inc (CSE: NERD )

0.0550 +0.0100 (+22.22%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.0650 0.0650 0.0500 0.0650 103,600 +0.00(+0.00%)
Jan 30, 2024 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Jan 29, 2024 0.0650 0.0650 0.0650 0.0650 62,007 +0.01(+8.33%)
Jan 26, 2024 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-7.69%)
Jan 25, 2024 0.0650 0.0650 0.0650 0.0650 30,450 -0.01(-13.33%)
Jan 19, 2024 0.0750 0 +0.00(+0.00%)
Jan 17, 2024 0.0750 0.0750 0 +0.00(+7.14%)
Jan 16, 2024 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 15, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 12, 2024 0.0700 0.0700 0.0700 0.0700 10,500 -0.00(-6.67%)
Jan 11, 2024 0.0650 0.0750 0.0650 0.0750 11,000 +0.00(+7.14%)
Jan 10, 2024 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 04, 2024 0.0700 0 -0.00(-6.67%)
Jan 02, 2024 0.0750 0.0750 0 +0.00(+0.00%)
Dec 29, 2023 0.0750 0 +0.00(+0.00%)
Dec 28, 2023 0.0650 0.0750 0.0550 0.0750 255,684 +0.02(+36.36%)
Dec 27, 2023 0.0550 0.0550 0.0550 0.0550 1,100 -0.00(-8.33%)
Dec 22, 2023 0.0600 0 -0.01(-7.69%)
Dec 21, 2023 0.0700 0.0750 0.0650 0.0650 32,135 -0.01(-13.33%)
Dec 19, 2023 0.0750 0.0750 0 +0.00(+7.14%)
Dec 18, 2023 0.0550 0.0700 0.0550 0.0700 4,000 +0.01(+16.67%)
Dec 15, 2023 0.0600 0.0600 0.0600 0.0600 21,000 -0.01(-7.69%)
Dec 14, 2023 0.0700 0.0700 0.0650 0.0650 11,290 +0.00(+0.00%)
Dec 12, 2023 0.0650 0.0650 0 +0.01(+8.33%)
Dec 11, 2023 0.0650 0.0650 0.0600 0.0600 33,100 -0.01(-20.00%)
Dec 04, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Dec 01, 2023 0.0700 0.0750 0.0700 0.0750 15,800 +0.00(+7.14%)
Nov 30, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 28, 2023 0.0700 0.0700 0 +0.02(+27.27%)
Nov 27, 2023 0.0550 0.0550 0.0550 0.0550 12,000 -0.02(-21.43%)
Nov 24, 2023 0.0700 0.0700 0.0700 0.0700 43,000 +0.01(+16.67%)
Nov 23, 2023 0.0600 0.0600 0.0600 0.0600 21,000 -0.01(-7.69%)
Nov 22, 2023 0.0650 0.0650 0.0500 0.0650 68,100 +0.00(+0.00%)
Nov 21, 2023 0.0650 0.0650 0.0650 0.0650 19,000 +0.00(+0.00%)
Nov 20, 2023 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Nov 15, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Nov 14, 2023 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Nov 10, 2023 0.0700 0 +0.00(+0.00%)
Nov 07, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Nov 01, 2023 0.0700 0 -0.01(-12.50%)
Oct 31, 2023 0.0750 0.0800 0.0750 0.0800 8,000 +0.01(+14.29%)
Oct 30, 2023 0.0750 0.0750 0.0700 0.0700 25,000 -0.00(-6.67%)
Oct 26, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Oct 25, 2023 0.0750 0.0750 0.0750 0.0750 5,100 +0.00(+0.00%)
Oct 24, 2023 0.0750 0.0750 0.0750 0.0750 5,950 +0.00(+0.00%)
Oct 23, 2023 0.0750 0.0800 0.0750 0.0750 59,000 -0.01(-6.25%)
Oct 20, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 19, 2023 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Oct 18, 2023 0.0900 0.0900 0.0850 0.0850 21,000 -0.00(-5.56%)
Oct 17, 2023 0.0850 0.0900 0.0850 0.0900 259,000 +0.01(+12.50%)
Oct 16, 2023 0.0750 0.0850 0.0750 0.0800 65,000 +0.00(+0.00%)
Oct 13, 2023 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Oct 12, 2023 0.0750 0.0800 0.0750 0.0800 17,914 +0.01(+6.67%)
Oct 11, 2023 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Oct 10, 2023 0.0750 0.0800 0.0750 0.0800 6,000 +0.01(+14.29%)
Oct 06, 2023 0.0700 0 -0.01(-12.50%)
Oct 05, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Oct 04, 2023 0.0700 0.0800 0.0700 0.0800 36,500 +0.01(+14.29%)
Oct 03, 2023 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Oct 02, 2023 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-11.76%)
Sep 29, 2023 0.0750 0.0850 0.0750 0.0850 35,000 +0.01(+13.33%)
Sep 28, 2023 0.0800 0.0800 0.0750 0.0750 6,000 -0.01(-11.76%)
Sep 27, 2023 0.0800 0.0850 0.0800 0.0850 144,400 +0.01(+6.25%)
Sep 25, 2023 0.0800 0.0800 0 +0.01(+23.08%)
Sep 21, 2023 0.0650 0.0650 0 +0.02(+44.44%)
Sep 20, 2023 0.0500 0.0500 0.0450 0.0450 183,500 -0.01(-10.00%)
Sep 19, 2023 0.0600 0.0600 0.0500 0.0500 164,745 -0.02(-28.57%)
Sep 15, 2023 0.0700 0 +0.02(+27.27%)
Sep 12, 2023 0.0550 0.0550 0 -0.01(-15.38%)
Sep 11, 2023 0.0700 0.0700 0.0650 0.0650 16,000 -0.01(-7.14%)
Sep 08, 2023 0.0600 0.0700 0.0600 0.0700 6,500 +0.00(+0.00%)
Sep 07, 2023 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 06, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Sep 05, 2023 0.0700 0.0750 0.0700 0.0700 96,300 +0.00(+0.00%)
Sep 01, 2023 0.0700 0 +0.00(+0.00%)
Aug 31, 2023 0.0650 0.0700 0.0650 0.0700 6,800 +0.00(+0.00%)
Aug 30, 2023 0.0650 0.0750 0.0500 0.0700 100,850 +0.00(+0.00%)
Aug 29, 2023 0.0650 0.0700 0.0650 0.0700 6,000 +0.01(+7.69%)
Aug 28, 2023 0.0600 0.0650 0.0600 0.0650 62,000 -0.01(-7.14%)
Aug 25, 2023 0.0700 0.0800 0.0700 0.0700 96,000 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Aug 23, 2023 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Aug 17, 2023 0.0750 0 -0.01(-6.25%)
Aug 15, 2023 0.0800 0.0800 0 +0.01(+14.29%)
Aug 14, 2023 0.0700 0.0700 0.0700 0.0700 19,000 -0.00(-6.67%)
Aug 11, 2023 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 10, 2023 0.0750 0.0750 0.0750 0.0750 26,500 +0.02(+36.36%)
Aug 09, 2023 0.0650 0.0650 0.0550 0.0550 90,000 -0.02(-26.67%)
Aug 03, 2023 0.0750 0 +0.00(+7.14%)
Aug 01, 2023 0.0700 0.0700 0 -0.01(-12.50%)
Jul 31, 2023 0.0800 0.0800 0.0800 0.0800 19,000 -0.01(-5.88%)
Jul 27, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Jul 26, 2023 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Jul 25, 2023 0.0850 0.0850 0.0850 0.0850 6,181 +0.00(+0.00%)
Jul 21, 2023 0.0850 0 -0.01(-10.53%)
Jul 20, 2023 0.1000 0.1000 0.0950 0.0950 50,700 +0.00(+0.00%)
Jul 19, 2023 0.1000 0.1000 0.0950 0.0950 35,387 -0.01(-9.52%)
Jul 18, 2023 0.1000 0.1050 0.1000 0.1050 99,420 +0.00(+5.00%)
Jul 17, 2023 0.1050 0.1050 0.1000 0.1000 59,200 -0.00(-4.76%)
Jul 14, 2023 0.1000 0.1050 0.1000 0.1050 188,300 +0.01(+10.53%)
Jul 13, 2023 0.0950 0.0950 0.0850 0.0950 22,550 +0.00(+0.00%)
Jul 12, 2023 0.0900 0.0950 0.0850 0.0950 62,800 +0.01(+11.76%)
Jul 11, 2023 0.0800 0.0850 0.0800 0.0850 102,400 -0.00(-5.56%)
Jul 07, 2023 0.0900 0 +0.01(+20.00%)
Jul 06, 2023 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
Jul 05, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Jul 04, 2023 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Jun 29, 2023 0.0800 0 +0.01(+14.29%)
Jun 26, 2023 0.0700 0.0700 100 -0.00(-6.67%)
Jun 23, 2023 0.0650 0.0750 0.0650 0.0750 177,010 +0.01(+15.38%)
Jun 20, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Jun 16, 2023 0.0650 0 +0.00(+0.00%)
Jun 14, 2023 0.0650 0.0650 0 -0.01(-13.33%)
May 04, 2023 0.0750 192 +0.00(+0.00%)
May 02, 2023 0.0750 0.0750 531 +0.00(+7.14%)
Apr 28, 2023 0.0700 0 -0.00(-6.67%)
Apr 26, 2023 0.0750 0.0750 318 +0.01(+15.38%)
Apr 24, 2023 0.0650 0.0650 0 +0.01(+8.33%)
Apr 19, 2023 0.0600 0.0600 0 +0.00(+9.09%)
Apr 17, 2023 0.0550 0.0550 217 -0.02(-21.43%)
Apr 14, 2023 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Apr 13, 2023 0.0700 0.0700 0.0700 0.0700 7,420 +0.00(+0.00%)
Apr 12, 2023 0.0700 0.0700 0.0700 0.0700 14,100 +0.01(+7.69%)
Apr 10, 2023 0.0650 0.0650 0 +0.01(+8.33%)
Apr 06, 2023 0.0600 0 +0.00(+9.09%)
Apr 05, 2023 0.0650 0.0700 0.0550 0.0550 18,000 +0.00(+0.00%)
Apr 04, 2023 0.0600 0.0600 0.0550 0.0550 8,000 -0.00(-8.33%)
Apr 03, 2023 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+9.09%)
Mar 31, 2023 0.0600 0.0700 0.0550 0.0550 128,350 -0.00(-8.33%)
Mar 30, 2023 0.0700 0.0700 0.0550 0.0600 246,800 -0.01(-14.29%)
Mar 29, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Mar 28, 2023 0.0750 0.0750 0.0650 0.0650 50,000 -0.01(-13.33%)
Mar 27, 2023 0.0750 0.0800 0.0750 0.0750 31,000 +0.00(+0.00%)
Mar 24, 2023 0.0650 0.0750 0.0650 0.0750 101,000 +0.00(+7.14%)
Mar 23, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Mar 22, 2023 0.0700 0.0700 0.0650 0.0650 38,000 +0.00(+0.00%)
Mar 21, 2023 0.0700 0.0700 0.0650 0.0650 105,000 -0.01(-18.75%)
Mar 20, 2023 0.0750 0.0800 0.0600 0.0800 299,800 +0.01(+23.08%)
Mar 17, 2023 0.0750 0.0750 0.0650 0.0650 259,750 -0.02(-23.53%)
Mar 16, 2023 0.0800 0.0850 0.0750 0.0850 30,500 +0.01(+6.25%)
Mar 15, 2023 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-11.11%)
Mar 14, 2023 0.0750 0.0900 0.0750 0.0900 222,400 +0.02(+28.57%)
Mar 13, 2023 0.0700 0.0700 0.0650 0.0700 77,650 +0.00(+0.00%)
Mar 10, 2023 0.0750 0.0750 0.0650 0.0700 103,260 -0.00(-6.67%)
Mar 09, 2023 0.0700 0.0750 0.0700 0.0750 35,066 +0.00(+7.14%)
Mar 08, 2023 0.0750 0.0850 0.0700 0.0700 255,300 -0.01(-12.50%)
Mar 07, 2023 0.0850 0.0850 0.0750 0.0800 127,200 -0.01(-5.88%)
Mar 06, 2023 0.0850 0.1000 0.0800 0.0850 49,501 +0.00(+0.00%)
Mar 03, 2023 0.0850 0.0900 0.0850 0.0850 124,001 -0.01(-15.00%)
Mar 02, 2023 0.0750 0.1100 0.0750 0.1000 311,824 +0.01(+17.65%)
Feb 28, 2023 0.0850 0.0850 0 +0.01(+6.25%)
Feb 27, 2023 0.0800 0.0800 0.0800 0.0800 22,950 +0.01(+6.67%)
Feb 24, 2023 0.0800 0.0850 0.0750 0.0750 30,212 +0.00(+0.00%)
Feb 23, 2023 0.0800 0.0800 0.0650 0.0750 56,430 +0.00(+0.00%)
Feb 21, 2023 0.0750 0.0750 80 -0.01(-16.67%)
Feb 17, 2023 0.0900 0 +0.00(+5.88%)
Feb 15, 2023 0.0800 0.0850 350 -0.01(-15.00%)
Feb 14, 2023 0.0850 0.1000 0.0700 0.1000 87,500 +0.02(+25.00%)
Feb 13, 2023 0.0900 0.0900 0.0800 0.0800 39,000 -0.02(-20.00%)
Feb 10, 2023 0.0950 0.1000 0.0950 0.1000 6,000 +0.01(+11.11%)
Feb 09, 2023 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-10.00%)
Feb 08, 2023 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Feb 06, 2023 0.0950 0.0950 0 -0.01(-5.00%)
Feb 03, 2023 0.1000 0.1000 0.0850 0.1000 55,530 +0.01(+11.11%)
Feb 02, 2023 0.0900 0.0900 0.0850 0.0900 40,420 -0.01(-10.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.