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 (%)
Oct 31, 2017 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 30, 2017 0.1100 0.1100 0.1000 0.1000 17,000 -0.00(-4.76%)
Oct 27, 2017 0.1000 0.1050 0.1000 0.1050 60,000 +0.00(+0.00%)
Oct 26, 2017 0.1050 0.1050 0.1050 0.1050 40,000 +0.00(+0.00%)
Oct 25, 2017 0.1050 0.1050 0.1050 0.1050 11,500 -0.01(-4.55%)
Oct 23, 2017 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 19, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Oct 18, 2017 0.1000 0.1000 0.1000 0.1000 53,010 +0.00(+0.00%)
Oct 17, 2017 0.1000 0.1000 0.1000 0.1000 1,025 +0.00(+0.00%)
Oct 16, 2017 0.0900 0.1000 0.0900 0.1000 50,000 +0.01(+11.11%)
Oct 13, 2017 0.1000 0.1000 0.0900 0.0900 315,006 -0.01(-5.26%)
Oct 12, 2017 0.1000 0.1200 0.0950 0.0950 413,500 -0.04(-26.92%)
Oct 11, 2017 0.1750 0.1750 0.1000 0.1300 378,600 -0.05(-29.73%)
Oct 06, 2017 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Oct 05, 2017 0.1900 0.1900 0.1900 0.1900 19,375 +0.04(+26.67%)
Oct 04, 2017 0.1600 0.1600 0.1500 0.1500 18,000 -0.01(-6.25%)
Oct 02, 2017 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 29, 2017 0.1600 0.1600 0.1600 0.1600 14,500 -0.03(-15.79%)
Sep 27, 2017 0.1900 0.1900 0.1900 0 +0.02(+11.76%)
Sep 25, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 21, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 20, 2017 0.1700 0.1700 0.1700 0.1700 500 +0.01(+3.03%)
Sep 19, 2017 0.1600 0.1700 0.1550 0.1650 71,000 -0.04(-17.50%)
Sep 18, 2017 0.2000 0.2000 0.2000 0.2000 11,500 -0.02(-9.09%)
Sep 14, 2017 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Sep 13, 2017 0.2000 0.2000 0.2000 0.2000 25,000 +0.00(+0.00%)
Sep 12, 2017 0.2400 0.2400 0.2000 0.2000 205,922 -0.04(-16.67%)
Sep 11, 2017 0.2400 0.2400 0.2400 0.2400 24,000 -0.01(-2.04%)
Sep 08, 2017 0.2450 0.2450 0.2450 0.2450 25,000 -0.01(-2.00%)
Sep 07, 2017 0.2500 0.2500 0.2500 0.2500 12,214 +0.01(+4.17%)
Sep 06, 2017 0.2400 0.2400 0.2400 0.2400 17,500 +0.00(+0.00%)
Sep 05, 2017 0.2400 0.2600 0.2400 0.2400 39,504 +0.02(+9.09%)
Sep 01, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 30, 2017 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Aug 29, 2017 0.2000 0.2150 0.2000 0.2100 64,500 +0.02(+10.53%)
Aug 28, 2017 0.1900 0.1900 0.1900 0.1900 6,500 -0.02(-9.52%)
Aug 21, 2017 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 18, 2017 0.2000 0.2000 0.2000 0.2000 23,045 +0.00(+0.00%)
Aug 17, 2017 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Aug 15, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 14, 2017 0.2000 0.2000 0.2000 0.2000 51,500 +0.00(+0.00%)
Aug 10, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Aug 09, 2017 0.2000 0.2000 0.2000 0.2000 100,000 +0.00(+0.00%)
Aug 08, 2017 0.2000 0.2000 0.2000 0.2000 18,000 +0.00(+0.00%)
Aug 04, 2017 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Aug 03, 2017 0.2250 0.2250 0.2100 0.2100 51,000 -0.07(-26.32%)
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.