Skip to main content

Sphere 3D Corp (NQ: ANY )

1.085 -0.055 (-4.82%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 1.120 1.185 1.050 1.140 1,299,326 +0.01(+0.88%)
Jun 14, 2024 1.190 1.220 1.109 1.130 983,690 -0.04(-3.42%)
Jun 13, 2024 1.160 1.230 1.140 1.170 954,375 -0.01(-0.85%)
Jun 12, 2024 1.200 1.270 1.165 1.180 1,161,125 -0.02(-1.67%)
Jun 11, 2024 1.210 1.220 1.110 1.200 1,101,996 -0.05(-4.00%)
Jun 10, 2024 1.160 1.300 1.150 1.250 774,694 +0.07(+5.93%)
Jun 07, 2024 1.280 1.470 1.160 1.180 1,469,304 -0.17(-12.59%)
Jun 06, 2024 1.170 1.360 1.155 1.350 828,257 +0.16(+12.97%)
Jun 05, 2024 1.230 1.250 1.100 1.195 717,094 +0.01(+0.42%)
Jun 04, 2024 1.110 1.220 1.060 1.190 974,810 +0.10(+9.17%)
Jun 03, 2024 1.130 1.170 1.060 1.090 446,733 -0.02(-1.80%)
May 31, 2024 1.190 1.190 1.100 1.110 527,826 -0.05(-4.31%)
May 30, 2024 1.200 1.280 1.140 1.160 501,700 -0.03(-2.52%)
May 29, 2024 1.190 1.230 1.170 1.190 183,678 -0.02(-1.65%)
May 28, 2024 1.230 1.290 1.160 1.210 409,310 -0.04(-3.20%)
May 24, 2024 1.200 1.330 1.150 1.250 675,240 +0.08(+6.84%)
May 23, 2024 1.250 1.260 1.120 1.170 538,025 -0.05(-4.10%)
May 22, 2024 1.200 1.480 1.190 1.220 1,988,834 +0.03(+2.95%)
May 21, 2024 1.540 1.540 1.160 1.185 1,728,318 -0.34(-22.55%)
May 20, 2024 1.060 1.550 1.030 1.530 2,811,463 +0.50(+48.54%)
May 17, 2024 1.020 1.088 0.9325 1.030 316,929 +0.01(+0.98%)
May 16, 2024 1.020 1.094 1.000 1.020 250,538 -0.02(-1.92%)
May 15, 2024 0.9500 1.050 0.8841 1.040 395,458 +0.11(+11.59%)
May 14, 2024 0.8300 0.9690 0.8000 0.9320 404,023 +0.07(+8.31%)
May 13, 2024 0.8400 0.8960 0.8400 0.8605 173,548 +0.00(+0.50%)
May 10, 2024 0.9114 0.9196 0.8055 0.8562 269,211 -0.06(-6.06%)
May 09, 2024 0.9100 0.9290 0.8500 0.9114 268,380 +0.01(+0.95%)
May 08, 2024 0.9278 0.9278 0.8500 0.9028 263,196 -0.02(-2.69%)
May 07, 2024 1.040 1.041 0.9150 0.9278 416,134 -0.13(-12.47%)
May 06, 2024 1.040 1.080 1.040 1.060 271,312 +0.04(+3.92%)
May 03, 2024 1.000 1.040 0.9719 1.020 142,934 +0.05(+4.83%)
May 02, 2024 1.010 1.040 0.9560 0.9730 264,763 -0.03(-2.70%)
May 01, 2024 0.9900 1.050 0.9310 1.000 309,405 +0.00(+0.08%)
Apr 30, 2024 1.020 1.030 0.9700 0.9992 332,036 -0.04(-3.92%)
Apr 29, 2024 1.080 1.095 1.020 1.040 468,087 -0.04(-3.70%)
Apr 26, 2024 1.110 1.140 1.060 1.080 297,538 -0.02(-1.82%)
Apr 25, 2024 1.130 1.140 1.070 1.100 217,681 -0.05(-4.35%)
Apr 24, 2024 1.170 1.177 1.120 1.150 203,524 -0.05(-4.17%)
Apr 23, 2024 1.150 1.291 1.130 1.200 545,809 +0.08(+7.14%)
Apr 22, 2024 1.100 1.140 1.020 1.120 479,665 +0.03(+2.75%)
Apr 19, 2024 1.100 1.130 1.070 1.090 251,995 +0.00(+0.00%)
Apr 18, 2024 1.080 1.130 1.040 1.090 262,944 +0.03(+2.83%)
Apr 17, 2024 1.060 1.090 0.9900 1.060 352,153 +0.02(+1.92%)
Apr 16, 2024 1.050 1.060 0.9720 1.040 443,354 -0.02(-1.89%)
Apr 15, 2024 1.090 1.170 1.050 1.060 361,235 -0.02(-1.85%)
Apr 12, 2024 1.230 1.250 1.080 1.080 494,387 -0.15(-12.20%)
Apr 11, 2024 1.260 1.270 1.220 1.230 179,442 -0.02(-1.60%)
Apr 10, 2024 1.230 1.270 1.190 1.250 387,390 +0.00(+0.00%)
Apr 09, 2024 1.300 1.300 1.230 1.250 207,759 -0.05(-3.85%)
Apr 08, 2024 1.320 1.369 1.280 1.300 329,481 +0.02(+1.56%)
Apr 05, 2024 1.330 1.380 1.270 1.280 377,921 -0.05(-3.76%)
Apr 04, 2024 1.350 1.450 1.320 1.330 561,662 +0.01(+0.76%)
Apr 03, 2024 1.370 1.370 1.280 1.320 344,030 -0.03(-2.22%)
Apr 02, 2024 1.390 1.390 1.340 1.350 303,458 -0.10(-6.90%)
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.