Nerds on Site Inc. (NERD.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 01:34PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0400 | 0.0400 | 192,300 |
| 24 Jun 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 230,688 |
| 21 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 20,600 |
| 20 Jun 2024 | 0.0500 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 67,145 |
| 19 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 23,000 |
| 18 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 17,750 |
| 17 Jun 2024 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 0.0450 | 93,000 |
| 14 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 13 Jun 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 10,000 |
| 12 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 4,000 |
| 11 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 66,000 |
| 10 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 30,000 |
| 07 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 06 Jun 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 7,000 |
| 05 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 6,000 |
| 04 Jun 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 13,000 |
| 03 Jun 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 1,104 |
| 31 May 2024 | 0.0500 | 0.0550 | 0.0450 | 0.0550 | 0.0550 | 168,000 |
| 30 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 43,000 |
| 29 May 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 12,078 |
| 28 May 2024 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 512,019 |
| 27 May 2024 | 0.0450 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 247,555 |
| 24 May 2024 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 0.0450 | 1,123,545 |
| 23 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 22 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 16,000 |
| 21 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 103,000 |
| 17 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 39,000 |
| 16 May 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 12,000 |
| 15 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 202,000 |
| 14 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 13 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 10 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 09 May 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 75,940 |
| 08 May 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 100,000 |
| 07 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,961 |
| 03 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 1,500 |
| 02 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 01 May 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 22,000 |
| 30 Apr 2024 | 0.0650 | 0.0650 | 0.0500 | 0.0500 | 0.0500 | 247,500 |
| 29 Apr 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 0.0550 | 191,353 |
| 26 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 85,000 |
| 25 Apr 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 165,000 |
| 24 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 10,000 |
| 23 Apr 2024 | 0.0650 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 323,900 |
| 22 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 1,000 |
| 19 Apr 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 17,500 |
| 18 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 134,000 |
| 17 Apr 2024 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 4,000 |
| 16 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 59,050 |
| 15 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 12 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 97,632 |
| 11 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 6,000 |
| 10 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 66,000 |
| 09 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 59,000 |
| 08 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 33,000 |
| 05 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 70,000 |
| 04 Apr 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0550 | 0.0550 | 48,000 |
| 03 Apr 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 88,500 |
| 02 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 5,800 |
| 01 Apr 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 4,000 |
| 28 Mar 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.0600 | 233,525 |
| 27 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 34,565 |
| 26 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 8,000 |
| 25 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 22 Mar 2024 | 0.0600 | 0.0600 | 0.0550 | 0.0600 | 0.0600 | 282,000 |
| 21 Mar 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0600 | 0.0600 | 159,409 |
| 20 Mar 2024 | 0.0650 | 0.0800 | 0.0650 | 0.0800 | 0.0800 | 125,675 |
| 19 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 5,000 |
| 18 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 6,000 |
| 15 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 31,000 |
| 14 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 13 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 12 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 11 Mar 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
| 08 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 49,000 |
| 07 Mar 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 7,122 |
| 06 Mar 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 31,000 |
| 05 Mar 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 99,000 |
| 04 Mar 2024 | 0.0850 | 0.0850 | 0.0650 | 0.0650 | 0.0650 | 39,100 |
| 01 Mar 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 20,000 |
| 29 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 28 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 5,000 |
| 27 Feb 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 42,702 |
| 26 Feb 2024 | 0.0800 | 0.0850 | 0.0700 | 0.0700 | 0.0700 | 66,000 |
| 23 Feb 2024 | 0.0750 | 0.0850 | 0.0750 | 0.0800 | 0.0800 | 14,000 |
| 22 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,000 |
| 21 Feb 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,000 |
| 20 Feb 2024 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.0700 | 26,000 |
| 16 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 15 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 11,650 |
| 14 Feb 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 13 Feb 2024 | 0.0800 | 0.0850 | 0.0800 | 0.0850 | 0.0850 | 4,000 |
| 12 Feb 2024 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 0.0900 | 22,588 |
| 09 Feb 2024 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 0.0750 | 32,000 |
| 08 Feb 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 07 Feb 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 148,185 |
| 06 Feb 2024 | 0.0600 | 0.0650 | 0.0600 | 0.0650 | 0.0650 | 17,400 |
| 05 Feb 2024 | 0.0600 | 0.0650 | 0.0550 | 0.0650 | 0.0650 | 30,090 |
| 02 Feb 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.