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, 2019 0.1700 0.1800 0.1700 0.1800 40,000 +0.00(+0.00%)
Jan 30, 2019 0.1750 0.1800 0.1750 0.1800 190,000 +0.00(+0.00%)
Jan 29, 2019 0.1850 0.1850 0.1800 0.1800 22,333 +0.00(+0.00%)
Jan 28, 2019 0.1800 0.1800 0.1800 0.1800 995 +0.00(+0.00%)
Jan 25, 2019 0.1850 0.1900 0.1750 0.1800 45,749 -0.02(-7.69%)
Jan 24, 2019 0.1950 0.1950 0.1850 0.1950 21,000 +0.01(+2.63%)
Jan 23, 2019 0.1700 0.2000 0.1700 0.1900 48,000 +0.02(+8.57%)
Jan 22, 2019 0.1750 0.1900 0.1750 0.1750 72,500 +0.00(+0.00%)
Jan 21, 2019 0.1950 0.1950 0.1750 0.1750 119,313 -0.01(-5.41%)
Jan 18, 2019 0.1950 0.1950 0.1850 0.1850 51,000 -0.01(-5.13%)
Jan 17, 2019 0.2100 0.2100 0.1950 0.1950 231,750 -0.01(-4.88%)
Jan 16, 2019 0.2000 0.2200 0.2000 0.2050 362,850 +0.02(+10.81%)
Jan 15, 2019 0.1750 0.1900 0.1700 0.1850 231,500 +0.01(+8.82%)
Jan 14, 2019 0.1900 0.1900 0.1700 0.1700 38,000 -0.01(-8.11%)
Jan 11, 2019 0.1800 0.1900 0.1800 0.1850 46,950 +0.01(+2.78%)
Jan 10, 2019 0.1850 0.1850 0.1800 0.1800 18,000 -0.01(-2.70%)
Jan 09, 2019 0.1900 0.1900 0.1850 0.1850 66,100 -0.01(-2.63%)
Jan 08, 2019 0.1950 0.1950 0.1900 0.1900 63,000 -0.01(-2.56%)
Jan 07, 2019 0.1850 0.2000 0.1800 0.1950 59,285 +0.01(+2.63%)
Jan 03, 2019 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Jan 02, 2019 0.1850 0.1850 0.1700 0.1750 44,000 -0.02(-7.89%)
Dec 31, 2018 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Dec 28, 2018 0.1900 0.1900 0.1850 0.1850 7,000 -0.01(-2.63%)
Dec 27, 2018 0.1600 0.1900 0.1600 0.1900 24,500 +0.03(+18.75%)
Dec 24, 2018 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Dec 21, 2018 0.1850 0.1900 0.1700 0.1700 54,989 -0.02(-12.82%)
Dec 20, 2018 0.1950 0.1950 0.1950 0.1950 47,000 +0.02(+8.33%)
Dec 19, 2018 0.1950 0.1950 0.1800 0.1800 82,000 -0.02(-7.69%)
Dec 18, 2018 0.2100 0.2100 0.1900 0.1950 20,000 -0.01(-4.88%)
Dec 17, 2018 0.2200 0.2200 0.2050 0.2050 53,675 -0.02(-8.89%)
Dec 14, 2018 0.2100 0.2300 0.2100 0.2250 116,025 +0.02(+7.14%)
Dec 13, 2018 0.1950 0.2100 0.1950 0.2100 169,859 +0.02(+10.53%)
Dec 12, 2018 0.2200 0.2200 0.1900 0.1900 140,900 -0.04(-17.39%)
Dec 11, 2018 0.1900 0.2700 0.1850 0.2300 329,913 +0.04(+17.95%)
Dec 10, 2018 0.2000 0.2000 0.1900 0.1950 141,333 +0.00(+0.00%)
Dec 07, 2018 0.2050 0.2050 0.1950 0.1950 164,000 -0.01(-7.14%)
Dec 06, 2018 0.2200 0.2250 0.2100 0.2100 64,620 +0.01(+2.44%)
Dec 05, 2018 0.2050 0.2050 0.2050 0.2050 34,000 -0.04(-14.58%)
Dec 04, 2018 0.2300 0.2400 0.2250 0.2400 140,669 +0.01(+6.67%)
Dec 03, 2018 0.2500 0.2500 0.2250 0.2250 20,813 -0.05(-16.67%)
Nov 30, 2018 0.2700 0.2700 0.2300 0.2700 162,800 +0.02(+8.00%)
Nov 29, 2018 0.2700 0.2750 0.2200 0.2500 198,355 -0.03(-9.09%)
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.