Skip to main content

Sphere 3D Corp (NQ: ANY )

1.600 +0.240 (+17.67%)
Streaming Delayed Price Updated: 11:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 44.24 45.08 35.70 36.82 133,942 -7.14(-16.24%)
Nov 29, 2018 48.37 52.50 41.23 43.96 194,900 -5.04(-10.29%)
Nov 28, 2018 48.93 54.25 44.59 49.00 708,561 +2.66(+5.74%)
Nov 27, 2018 47.95 56.70 43.82 46.34 1,808,260 +3.64(+8.52%)
Nov 26, 2018 39.55 60.90 33.25 42.70 2,376,492 +3.57(+9.12%)
Nov 23, 2018 30.52 45.99 28.70 39.13 1,370,185 +9.73(+33.10%)
Nov 21, 2018 29.40 29.40 29.40 0 -16.87(-36.46%)
Nov 20, 2018 18.48 47.39 17.92 46.27 2,116,811 +27.37(+144.81%)
Nov 19, 2018 16.03 21.35 15.75 18.90 231,319 +2.73(+16.88%)
Nov 16, 2018 15.19 21.63 13.86 16.17 553,057 +1.61(+11.06%)
Nov 15, 2018 17.64 19.88 13.30 14.56 219,655 -3.71(-20.31%)
Nov 14, 2018 12.25 29.75 11.90 18.27 2,046,151 +6.72(+58.18%)
Nov 13, 2018 12.18 12.67 11.27 11.55 9,666 -0.42(-3.51%)
Nov 12, 2018 13.30 18.62 11.62 11.97 126,218 -1.40(-10.47%)
Nov 09, 2018 12.39 14.35 12.39 13.37 25,114 +0.35(+2.69%)
Nov 08, 2018 12.67 14.21 10.64 13.02 9,050 -0.91(-6.53%)
Nov 07, 2018 15.75 15.75 13.37 13.93 19,481 -2.45(-14.96%)
Nov 06, 2018 17.85 24.08 15.54 16.38 126,261 -2.32(-12.43%)
Nov 05, 2018 19.54 19.60 17.49 18.70 12,111 -0.06(-0.30%)
Nov 02, 2018 15.68 19.04 15.40 18.76 15,173 +1.40(+8.06%)
Nov 01, 2018 15.40 17.36 15.40 17.36 7,259 +1.86(+11.99%)
Oct 31, 2018 16.20 16.80 14.73 15.50 4,150 +0.07(+0.47%)
Oct 30, 2018 15.29 16.80 15.12 15.43 7,347 +0.87(+5.96%)
Oct 29, 2018 15.68 15.68 14.56 14.56 4,406 -0.28(-1.89%)
Oct 26, 2018 18.48 18.48 14.62 14.84 12,971 -2.96(-16.64%)
Oct 25, 2018 18.48 18.76 17.40 17.80 6,307 -0.68(-3.70%)
Oct 24, 2018 17.36 20.16 17.36 18.49 31,295 +0.73(+4.13%)
Oct 23, 2018 17.36 18.41 17.36 17.75 2,459 -0.73(-3.94%)
Oct 22, 2018 18.48 18.48 17.75 18.48 1,410 +0.00(+0.00%)
Oct 19, 2018 17.92 19.04 17.36 18.48 2,000 -0.56(-2.94%)
Oct 18, 2018 16.80 20.16 16.80 19.04 13,472 +1.68(+9.68%)
Oct 17, 2018 16.80 17.92 16.80 17.36 3,657 -0.53(-2.97%)
Oct 16, 2018 16.98 17.89 16.81 17.89 4,639 -0.03(-0.16%)
Oct 15, 2018 17.24 17.92 16.80 17.92 5,167 +0.00(+0.00%)
Oct 12, 2018 17.92 18.48 16.80 17.92 3,394 +0.56(+3.23%)
Oct 11, 2018 16.80 17.92 16.80 17.36 6,048 -0.56(-3.13%)
Oct 10, 2018 17.92 19.04 17.36 17.92 10,864 -1.12(-5.88%)
Oct 09, 2018 19.60 19.60 17.92 19.04 7,058 -0.28(-1.45%)
Oct 08, 2018 20.15 23.52 17.36 19.32 30,515 -0.84(-4.17%)
Oct 05, 2018 17.36 20.72 17.36 20.16 26,046 +1.68(+9.09%)
Oct 04, 2018 17.92 19.04 16.80 18.48 13,231 -1.12(-5.71%)
Oct 03, 2018 16.24 20.72 16.24 19.60 64,219 +1.68(+9.37%)
Oct 02, 2018 17.36 18.48 16.30 17.92 14,339 -1.12(-5.88%)
Oct 01, 2018 21.28 21.84 17.36 19.04 15,931 -2.80(-12.82%)
Sep 28, 2018 21.28 22.40 19.60 21.84 15,000 +1.68(+8.33%)
Sep 27, 2018 22.96 24.64 18.48 20.16 49,867 -3.36(-14.29%)
Sep 26, 2018 27.44 40.32 20.72 23.52 491,314 +7.84(+50.00%)
Sep 25, 2018 14.00 16.24 13.44 15.68 13,819 +2.24(+16.67%)
Sep 24, 2018 14.00 14.00 12.88 13.44 3,198 +0.28(+2.13%)
Sep 21, 2018 14.00 14.00 13.16 13.16 4,696 -0.40(-2.97%)
Sep 20, 2018 13.72 14.39 12.33 13.56 10,624 +0.07(+0.50%)
Sep 19, 2018 14.00 14.84 13.45 13.50 6,309 -0.50(-3.60%)
Sep 18, 2018 14.56 15.12 14.00 14.00 7,116 +0.00(+0.00%)
Sep 17, 2018 14.82 15.12 14.00 14.00 9,860 -1.12(-7.41%)
Sep 14, 2018 15.18 15.96 15.12 15.12 7,375 -1.68(-10.00%)
Sep 13, 2018 17.36 18.48 15.68 16.80 9,666 -1.12(-6.25%)
Sep 12, 2018 24.08 24.64 16.24 17.92 28,295 -3.36(-15.79%)
Sep 11, 2018 18.26 30.24 17.34 21.28 143,295 +6.47(+43.67%)
Sep 10, 2018 15.68 15.68 13.50 14.81 2,139 +0.25(+1.73%)
Sep 07, 2018 14.00 15.68 14.00 14.56 2,158 +0.02(+0.12%)
Sep 06, 2018 15.53 15.68 13.45 14.54 3,352 -0.99(-6.38%)
Sep 05, 2018 15.12 15.68 13.44 15.53 2,410 +0.00(+0.00%)
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.