Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sphere 3D Corp. - Common Shares (NQ: ANY )

0.7410 -0.0409 (-5.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.7999 0.7999 0.7200 0.7410 320,423 -0.04(-5.23%)
Feb 13, 2025 0.7100 0.7854 0.7002 0.7819 435,073 +0.07(+9.51%)
Feb 12, 2025 0.7100 0.7299 0.6800 0.7140 471,333 -0.00(-0.38%)
Feb 11, 2025 0.7400 0.7499 0.7060 0.7167 355,556 -0.03(-4.53%)
Feb 10, 2025 0.7700 0.7778 0.7425 0.7507 335,517 -0.02(-2.00%)
Feb 07, 2025 0.7842 0.8174 0.7500 0.7660 415,583 -0.02(-2.41%)
Feb 06, 2025 0.7700 0.8000 0.7600 0.7849 344,944 +0.02(+2.09%)
Feb 05, 2025 0.8293 0.8445 0.7600 0.7688 315,901 -0.05(-6.63%)
Feb 04, 2025 0.8200 0.8552 0.8201 0.8234 291,270 -0.02(-2.16%)
Feb 03, 2025 0.8146 0.8578 0.7750 0.8416 319,678 -0.03(-3.54%)
Jan 31, 2025 0.8700 0.9080 0.8602 0.8725 264,663 -0.00(-0.29%)
Jan 30, 2025 0.8600 0.9000 0.8500 0.8750 392,234 +0.01(+1.10%)
Jan 29, 2025 0.9000 0.9097 0.8500 0.8655 328,487 -0.05(-5.91%)
Jan 28, 2025 0.8900 0.9365 0.8633 0.9199 334,021 +0.03(+3.34%)
Jan 27, 2025 0.9700 0.9727 0.8600 0.8902 652,566 -0.10(-9.98%)
Jan 24, 2025 1.000 1.050 0.9703 0.9889 602,268 +0.01(+1.02%)
Jan 23, 2025 0.9500 0.9986 0.9400 0.9789 514,293 -0.00(-0.11%)
Jan 22, 2025 1.020 1.038 0.9673 0.9800 980,279 -0.04(-3.92%)
Jan 21, 2025 1.080 1.080 1.020 1.020 628,092 -0.07(-6.42%)
Jan 17, 2025 1.050 1.120 1.035 1.090 1,349,501 +0.07(+6.86%)
Jan 16, 2025 1.040 1.040 1.000 1.020 314,854 -0.04(-3.77%)
Jan 15, 2025 1.020 1.080 1.000 1.060 628,490 +0.06(+6.00%)
Jan 14, 2025 1.050 1.060 1.000 1.000 509,291 -0.03(-2.91%)
Jan 13, 2025 1.060 1.060 0.9800 1.030 493,974 -0.06(-5.50%)
Jan 10, 2025 1.060 1.130 1.031 1.090 723,200 +0.03(+2.83%)
Jan 08, 2025 1.160 1.160 0.9901 1.060 1,336,166 -0.05(-4.50%)
Jan 07, 2025 1.060 1.180 1.050 1.110 1,899,262 +0.05(+4.72%)
Jan 06, 2025 1.090 1.095 1.040 1.060 377,372 -0.03(-2.75%)
Jan 03, 2025 0.9800 1.110 0.9670 1.090 548,069 +0.08(+7.92%)
Jan 02, 2025 0.9750 1.090 0.9694 1.010 561,627 +0.07(+6.97%)
Dec 31, 2024 0.9442 0 +0.00(+0.45%)
Dec 30, 2024 0.9500 0.9701 0.9100 0.9400 395,104 -0.02(-2.19%)
Dec 27, 2024 1.020 1.020 0.9516 0.9610 483,962 -0.08(-7.60%)
Dec 26, 2024 1.000 1.040 0.9890 1.040 303,597 +0.03(+2.97%)
Dec 24, 2024 0.9800 1.040 0.9603 1.010 322,287 +0.05(+5.45%)
Dec 23, 2024 0.9800 0.9892 0.9374 0.9578 371,858 -0.04(-4.22%)
Dec 20, 2024 1.010 1.060 0.9604 1.000 482,601 -0.02(-2.44%)
Dec 19, 2024 1.080 1.123 1.000 1.025 647,214 -0.04(-3.30%)
Dec 18, 2024 1.170 1.188 1.041 1.060 1,092,238 -0.15(-12.40%)
Dec 17, 2024 1.260 1.270 1.175 1.210 553,396 -0.04(-3.20%)
Dec 16, 2024 1.240 1.305 1.210 1.250 1,192,154 +0.03(+2.46%)
Dec 13, 2024 1.270 1.280 1.200 1.220 675,219 -0.02(-1.61%)
Dec 12, 2024 1.290 1.320 1.225 1.240 874,303 -0.08(-6.06%)
Dec 11, 2024 1.330 1.335 1.250 1.320 967,694 +0.00(+0.00%)
Dec 10, 2024 1.440 1.470 1.300 1.320 1,242,874 -0.11(-7.69%)
Dec 09, 2024 1.530 1.670 1.410 1.430 1,644,310 -0.09(-5.92%)
Dec 06, 2024 1.430 1.529 1.385 1.520 907,986 +0.13(+9.35%)
Dec 05, 2024 1.510 1.523 1.370 1.390 1,028,383 -0.04(-2.80%)
Dec 04, 2024 1.370 1.430 1.330 1.430 672,778 +0.08(+5.93%)
Dec 03, 2024 1.430 1.445 1.320 1.350 334,727 -0.08(-5.59%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.