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

Northern Sphere Mng Corp (CSE: NSM )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 06, 2019 0.0150 0.0150 0 +0.00(+0.00%)
May 02, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 30, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 29, 2019 0.0150 0.0150 0.0150 0.0150 15,000 -0.01(-25.00%)
Apr 25, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 24, 2019 0.0200 0.0250 0.0200 0.0250 55,000 +0.01(+25.00%)
Apr 23, 2019 0.0200 0.0200 0.0200 0.0200 104,000 +0.00(+0.00%)
Apr 22, 2019 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Apr 16, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 15, 2019 0.0200 0.0250 0.0200 0.0200 244,000 +0.00(+0.00%)
Apr 12, 2019 0.0200 0.0200 0.0200 0.0200 95,000 +0.00(+0.00%)
Apr 11, 2019 0.0250 0.0250 0.0200 0.0200 441,000 +0.00(+0.00%)
Apr 09, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 05, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 02, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 01, 2019 0.0250 0.0250 0.0200 0.0200 144,000 +0.00(+0.00%)
Mar 29, 2019 0.0200 0.0200 0.0200 0.0200 50,500 +0.01(+33.33%)
Mar 28, 2019 0.0200 0.0200 0.0150 0.0150 123,800 -0.01(-40.00%)
Mar 27, 2019 0.0200 0.0250 0.0200 0.0250 477,800 +0.01(+25.00%)
Mar 26, 2019 0.0150 0.0200 0.0150 0.0200 61,000 +0.01(+33.33%)
Mar 25, 2019 0.0150 0.0150 0.0150 0.0150 119,500 -0.01(-25.00%)
Mar 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 18, 2019 0.0200 0.0200 0.0200 0.0200 82,000 +0.00(+0.00%)
Mar 13, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 11, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 08, 2019 0.0250 0.0250 0.0200 0.0200 106,000 -0.01(-20.00%)
Mar 01, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 27, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 26, 2019 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Feb 22, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Feb 21, 2019 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Feb 19, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 15, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 14, 2019 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Feb 13, 2019 0.0250 0.0250 0.0200 0.0200 152,000 -0.01(-20.00%)
Feb 12, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Feb 08, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Feb 07, 2019 0.0250 0.0300 0.0250 0.0300 30,000 +0.00(+20.00%)
Feb 06, 2019 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Feb 01, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 31, 2019 0.0200 0.0200 0.0200 0.0200 130,000 +0.00(+0.00%)
Jan 30, 2019 0.0250 0.0250 0.0200 0.0200 46,500 +0.00(+0.00%)
Jan 29, 2019 0.0200 0.0200 0.0200 0.0200 17,000 +0.00(+0.00%)
Jan 25, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 23, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 22, 2019 0.0350 0.0350 0.0250 0.0250 30,000 -0.01(-28.57%)
Jan 21, 2019 0.0250 0.0350 0.0250 0.0350 26,000 +0.02(+75.00%)
Jan 17, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 16, 2019 0.0250 0.0250 0.0200 0.0200 176,000 -0.01(-20.00%)
Jan 14, 2019 0.0250 0.0250 0.0250 0 -0.01(-28.57%)
Jan 11, 2019 0.0350 0.0350 0.0350 0.0350 3,500 +0.00(+0.00%)
Jan 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 07, 2019 0.0400 0.0400 0.0350 0.0350 12,000 -0.01(-30.00%)
Jan 04, 2019 0.0450 0.0500 0.0350 0.0500 46,000 +0.01(+25.00%)
Jan 03, 2019 0.0250 0.0400 0.0250 0.0400 212,000 +0.01(+60.00%)
Jan 02, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Dec 31, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 27, 2018 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Dec 24, 2018 0.0350 0.0350 0.0350 0 +0.01(+40.00%)
Dec 21, 2018 0.0200 0.0250 0.0200 0.0250 155,800 +0.01(+25.00%)
Dec 20, 2018 0.0200 0.0200 0.0150 0.0200 314,006 +0.00(+0.00%)
Dec 19, 2018 0.0200 0.0200 0.0200 0.0200 44,000 +0.00(+0.00%)
Dec 18, 2018 0.0200 0.0250 0.0200 0.0200 224,000 +0.00(+0.00%)
Dec 17, 2018 0.0250 0.0250 0.0200 0.0200 830,511 -0.01(-33.33%)
Dec 14, 2018 0.0300 0.0300 0.0300 0.0300 34,000 +0.00(+0.00%)
Dec 12, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 11, 2018 0.0250 0.0250 0.0250 0.0250 34,375 -0.00(-16.67%)
Dec 10, 2018 0.0300 0.0300 0.0300 0.0300 13,000 +0.00(+0.00%)
Dec 07, 2018 0.0300 0.0300 0.0300 0.0300 1,001 +0.00(+0.00%)
Dec 06, 2018 0.0300 0.0300 0.0300 0.0300 42,000 +0.00(+0.00%)
Dec 05, 2018 0.0300 0.0300 0.0300 33 +0.00(+0.00%)
Dec 04, 2018 0.0300 0.0300 0.0150 0.0300 179,000 -0.01(-14.29%)
Nov 27, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 26, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 23, 2018 0.0400 0.0400 0.0400 0.0400 16,500 +0.00(+0.00%)
Nov 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 19, 2018 0.0400 0.0400 0.0400 0.0400 24,000 -0.00(-11.11%)
Nov 15, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 14, 2018 0.0400 0.0450 0.0400 0.0450 25,000 +0.00(+12.50%)
Nov 13, 2018 0.0450 0.0450 0.0400 0.0400 145,300 -0.00(-11.11%)
Nov 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 08, 2018 0.0500 0.0500 0.0450 0.0450 42,000 -0.01(-18.18%)
Nov 07, 2018 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Nov 06, 2018 0.0550 0.0550 0.0550 0.0550 500,000 +0.00(+10.00%)
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.