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 (%)
Dec 29, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Dec 28, 2017 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Dec 27, 2017 0.0950 0.1100 0.0900 0.1100 390,000 +0.01(+10.00%)
Dec 22, 2017 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 21, 2017 0.0900 0.0900 0.0850 0.0850 90,397 +0.01(+6.25%)
Dec 20, 2017 0.0900 0.0900 0.0800 0.0800 1,085,540 -0.02(-20.00%)
Dec 19, 2017 0.1200 0.1200 0.1000 0.1000 392,150 -0.02(-16.67%)
Dec 18, 2017 0.1000 0.1200 0.1000 0.1200 270,900 +0.02(+20.00%)
Dec 15, 2017 0.1150 0.1200 0.1000 0.1000 518,200 -0.01(-13.04%)
Dec 14, 2017 0.1400 0.1400 0.1050 0.1150 1,150,585 -0.03(-23.33%)
Dec 13, 2017 0.1350 0.1500 0.1350 0.1500 31,000 +0.01(+11.11%)
Dec 12, 2017 0.1700 0.2000 0.1350 0.1350 112,522 -0.01(-6.90%)
Dec 11, 2017 0.1400 0.1450 0.1400 0.1450 12,500 +0.00(+3.57%)
Dec 08, 2017 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Dec 07, 2017 0.1400 0.1400 0.1400 0.1400 45,000 -0.01(-6.67%)
Dec 06, 2017 0.1400 0.1600 0.1150 0.1500 355,930 -0.03(-16.67%)
Dec 05, 2017 0.1800 0.1800 0.1800 0.1800 1,500 +0.04(+28.57%)
Dec 04, 2017 0.1800 0.1400 0.1400 81,950 -0.04(-22.22%)
Dec 01, 2017 0.2000 0.2000 0.1800 0.1800 131,750 -0.01(-5.26%)
Nov 30, 2017 0.1950 0.1950 0.1900 0.1900 96,475 -0.06(-24.00%)
Nov 29, 2017 0.2000 0.4500 0.2000 0.2500 25,900 +0.05(+25.00%)
Nov 28, 2017 0.2000 0.2000 0.2000 0.2000 39,100 +0.02(+11.11%)
Nov 27, 2017 0.1750 0.1900 0.1750 0.1800 190,600 +0.00(+0.00%)
Nov 23, 2017 0.1800 0.1800 0.1800 0 +0.04(+28.57%)
Nov 22, 2017 0.1400 0.1400 0.1400 0.1400 14,286 +0.00(+0.00%)
Nov 21, 2017 0.1100 0.1400 0.1100 0.1400 40,300 +0.04(+40.00%)
Nov 20, 2017 0.1150 0.1150 0.1000 0.1000 58,000 +0.00(+0.00%)
Nov 17, 2017 0.1200 0.1200 0.1000 0.1000 62,500 -0.01(-9.09%)
Nov 15, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 14, 2017 0.1400 0.1400 0.1050 0.1100 125,700 -0.04(-26.67%)
Nov 13, 2017 0.1150 0.1500 0.1150 0.1500 93,500 +0.03(+30.43%)
Nov 10, 2017 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Nov 08, 2017 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Nov 06, 2017 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Nov 03, 2017 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-5.00%)
Nov 02, 2017 0.0950 0.1000 0.0950 0.1000 12,400 +0.01(+11.11%)
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%)
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.