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 (%)
Feb 28, 2018 0.0850 0.0850 0.0850 0.0850 1,375 +0.01(+13.33%)
Feb 27, 2018 0.0800 0.0800 0.0750 0.0750 247,500 -0.01(-6.25%)
Feb 26, 2018 0.0800 0.0800 0.0800 0.0800 48,206 -0.01(-11.11%)
Feb 22, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Feb 21, 2018 0.0850 0.0850 0.0800 0.0800 14,437 -0.01(-5.88%)
Feb 20, 2018 0.0800 0.0850 0.0800 0.0850 40,300 +0.00(+0.00%)
Feb 16, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Feb 15, 2018 0.0950 0.1050 0.0700 0.0750 1,042,000 -0.03(-28.57%)
Feb 14, 2018 0.1000 0.1050 0.1000 0.1050 21,700 +0.01(+10.53%)
Feb 13, 2018 0.1000 0.1000 0.0950 0.0950 47,006 -0.01(-5.00%)
Feb 12, 2018 0.1000 0.1050 0.1000 0.1000 90,650 +0.00(+0.00%)
Feb 09, 2018 0.1050 0.1100 0.1000 0.1000 264,634 -0.01(-13.04%)
Feb 08, 2018 0.1150 0.1150 0.1150 0.1150 17,000 -0.00(-4.17%)
Feb 07, 2018 0.1100 0.1200 0.1100 0.1200 8,500 +0.01(+9.09%)
Feb 06, 2018 0.1100 0.1100 0.1000 0.1100 68,000 +0.01(+15.79%)
Feb 05, 2018 0.1000 0.1000 0.0950 0.0950 489,375 +0.00(+0.00%)
Feb 02, 2018 0.0950 0.1000 0.0900 0.0950 76,600 -0.01(-5.00%)
Feb 01, 2018 0.0950 0.1000 0.0950 0.1000 29,500 +0.00(+0.00%)
Jan 31, 2018 0.1000 0.1000 0.1000 0.1000 23,000 +0.00(+0.00%)
Jan 30, 2018 0.1000 0.1000 0.1000 3,000 +0.00(+0.00%)
Jan 29, 2018 0.1000 0.1050 0.1000 0.1000 14,700 -0.00(-4.76%)
Jan 26, 2018 0.1100 0.1150 0.0950 0.1050 745,500 -0.01(-4.55%)
Jan 25, 2018 0.1050 0.1100 0.1000 0.1100 132,550 +0.01(+10.00%)
Jan 24, 2018 0.1100 0.1200 0.1000 0.1000 311,193 -0.01(-9.09%)
Jan 23, 2018 0.1200 0.1200 0.1000 0.1100 1,141,130 +0.00(+0.00%)
Jan 22, 2018 0.1350 0.1400 0.1100 0.1100 809,757 -0.03(-24.14%)
Jan 19, 2018 0.1300 0.1450 0.1300 0.1450 13,518 +0.01(+7.41%)
Jan 18, 2018 0.1450 0.1500 0.1350 0.1350 132,200 -0.01(-6.90%)
Jan 17, 2018 0.1400 0.1450 0.1400 0.1450 33,800 +0.01(+11.54%)
Jan 16, 2018 0.1600 0.1600 0.1300 0.1300 430,486 -0.04(-23.53%)
Jan 15, 2018 0.1950 0.2000 0.1350 0.1700 320,011 +0.02(+9.68%)
Jan 12, 2018 0.1600 0.2000 0.1450 0.1550 471,381 +0.01(+10.71%)
Jan 11, 2018 0.1450 0.1500 0.1400 0.1400 73,792 -0.01(-6.67%)
Jan 10, 2018 0.1400 0.1500 0.1400 0.1500 72,582 -0.01(-6.25%)
Jan 09, 2018 0.1600 0.1600 0.1600 0.1600 14,240 +0.00(+0.00%)
Jan 08, 2018 0.1500 0.1650 0.1400 0.1600 96,950 +0.03(+23.08%)
Jan 05, 2018 0.1300 0.1400 0.1300 0.1300 105,313 +0.01(+8.33%)
Jan 04, 2018 0.1450 0.1450 0.1200 0.1200 67,512 -0.04(-22.58%)
Jan 03, 2018 0.1400 0.1700 0.1150 0.1550 95,553 +0.02(+14.81%)
Jan 02, 2018 0.1000 0.1450 0.1000 0.1350 162,286 +0.04(+35.00%)
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%)
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.