Skip to main content

Sphere 3D Corp (NQ: ANY )

1.190 -0.100 (-7.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 1.250 1.325 1.150 1.190 810,121 -0.10(-7.75%)
Jul 16, 2024 1.170 1.330 1.130 1.290 1,517,998 +0.12(+10.26%)
Jul 15, 2024 1.080 1.199 1.080 1.170 877,310 +0.11(+10.38%)
Jul 12, 2024 1.060 1.085 1.020 1.060 307,644 +0.04(+3.92%)
Jul 11, 2024 1.040 1.050 1.010 1.020 426,114 +0.02(+2.00%)
Jul 10, 2024 0.9800 1.040 0.9500 1.000 558,753 +0.03(+3.39%)
Jul 09, 2024 1.010 1.030 0.9520 0.9672 690,136 -0.05(-5.18%)
Jul 08, 2024 1.020 1.050 1.010 1.020 436,639 +0.00(+0.00%)
Jul 05, 2024 1.010 1.040 0.9950 1.020 470,168 -0.02(-1.92%)
Jul 03, 2024 1.020 1.060 1.010 1.040 273,017 +0.00(+0.00%)
Jul 02, 2024 1.070 1.100 1.010 1.040 966,180 -0.03(-2.80%)
Jul 01, 2024 1.080 1.130 1.060 1.070 838,854 -0.01(-0.93%)
Jun 28, 2024 1.140 1.140 1.055 1.080 435,912 -0.04(-3.57%)
Jun 27, 2024 1.130 1.150 1.090 1.120 358,439 +0.03(+2.75%)
Jun 26, 2024 1.110 1.150 1.060 1.090 1,352,341 -0.03(-2.68%)
Jun 25, 2024 1.040 1.190 1.010 1.120 1,275,120 +0.09(+8.74%)
Jun 24, 2024 1.020 1.080 1.000 1.030 409,406 -0.04(-3.74%)
Jun 21, 2024 1.030 1.080 0.9900 1.070 446,182 +0.05(+4.90%)
Jun 20, 2024 1.070 1.160 1.020 1.020 885,130 -0.06(-5.56%)
Jun 18, 2024 1.150 1.150 1.069 1.080 715,481 -0.06(-5.26%)
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%)
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.