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 (%)
Apr 28, 2017 0.3700 0.3700 0.3700 0.3700 10,000 +0.00(+0.00%)
Apr 27, 2017 0.3700 0.3700 0.3700 0.3700 95,500 +0.00(+0.00%)
Apr 26, 2017 0.3800 0.4000 0.3700 0.3700 53,500 +0.01(+2.78%)
Apr 25, 2017 0.3800 0.3800 0.3600 0.3600 53,000 -0.02(-4.00%)
Apr 24, 2017 0.4150 0.4150 0.3500 0.3750 123,000 -0.08(-16.67%)
Apr 21, 2017 0.4600 0.4600 0.4500 0.4500 9,500 +0.00(+0.00%)
Apr 19, 2017 0.4500 0.4500 0.4500 0 -0.03(-6.25%)
Apr 18, 2017 0.4200 0.5500 0.4200 0.4800 146,500 +0.06(+14.29%)
Apr 17, 2017 0.4100 0.4200 0.4100 0.4200 72,000 -0.03(-6.67%)
Apr 13, 2017 0.4500 0.4500 0.4500 0 -0.04(-9.09%)
Apr 12, 2017 0.4050 0.4950 0.3900 0.4950 82,120 +0.09(+22.22%)
Apr 11, 2017 0.4050 0.4050 0.4050 0.4050 377,500 +0.03(+6.58%)
Apr 10, 2017 0.3900 0.3900 0.3800 0.3800 18,000 -0.02(-5.00%)
Apr 07, 2017 0.4000 0.4000 0.4000 0.4000 63,000 -0.02(-4.76%)
Apr 06, 2017 0.4200 0.4200 0.4200 0.4200 3,000 +0.02(+5.00%)
Apr 05, 2017 0.4000 0.4950 0.4000 0.4000 28,300 +0.00(+0.00%)
Apr 04, 2017 0.4000 0.4000 0.4000 0.4000 2,500 +0.00(+0.00%)
Apr 03, 2017 0.4000 0.4000 0.4000 0.4000 15,500 +0.05(+14.29%)
Mar 29, 2017 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Mar 24, 2017 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Mar 23, 2017 0.3250 0.3500 0.3250 0.3500 5,700 +0.00(+0.00%)
Mar 22, 2017 0.3800 0.3800 0.3500 0.3500 45,000 +0.00(+0.00%)
Mar 21, 2017 0.3500 0.3700 0.3500 0.3500 18,300 -0.02(-5.41%)
Mar 20, 2017 0.3700 0.3700 0.3700 0.3700 9,500 +0.02(+5.71%)
Mar 09, 2017 0.3500 0.3500 0.3500 0 +0.03(+9.37%)
Mar 08, 2017 0.3200 0.3200 0.3200 0.3200 833 -0.16(-33.33%)
Mar 07, 2017 0.4800 0.4800 0.4800 0.4800 2,000 +0.15(+47.69%)
Mar 06, 2017 0.3250 0.3250 0.3250 0.3250 5,300 -0.02(-7.14%)
Feb 28, 2017 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Feb 27, 2017 0.4000 0.4000 0.3500 0.3500 197,025 -0.05(-12.50%)
Feb 24, 2017 0.4000 0.4000 0.4000 0.4000 32,025 +0.00(+0.00%)
Feb 23, 2017 0.4100 0.4100 0.4000 0.4000 12,500 +0.00(+0.00%)
Feb 22, 2017 0.4000 0.4000 0.4000 0.4000 833 -0.05(-11.11%)
Feb 15, 2017 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Feb 13, 2017 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Feb 10, 2017 0.5000 0.5000 0.5000 0.5000 227,000 -0.05(-9.09%)
Feb 09, 2017 0.4900 0.5500 0.4600 0.5500 7,800 +0.05(+10.00%)
Feb 08, 2017 0.5500 0.5500 0.5000 0.5000 45,302 +0.00(+0.00%)
Feb 06, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Feb 03, 2017 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Feb 02, 2017 0.5000 0.5000 0.4800 0.5000 40,500 +0.00(+0.00%)
Jan 31, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jan 30, 2017 0.5200 0.5200 0.5000 0.5000 119,500 +0.05(+11.11%)
Jan 26, 2017 0.4500 0.4500 0.4500 12 +0.00(+0.00%)
Jan 25, 2017 0.4700 0.4700 0.4500 0.4500 10,000 -0.05(-10.00%)
Jan 24, 2017 0.5000 0.5000 0.5000 0.5000 10,000 +0.00(+0.00%)
Jan 23, 2017 0.5700 0.6000 0.5000 0.5000 34,000 -0.08(-13.79%)
Jan 20, 2017 0.5000 0.5800 0.4800 0.5800 5,975 +0.00(+0.00%)
Jan 19, 2017 0.5800 0.5800 0.5800 0.5800 534 +0.08(+16.00%)
Jan 18, 2017 0.6000 0.6000 0.5000 0.5000 19,000 -0.10(-16.67%)
Jan 17, 2017 0.6000 0.6000 0.6000 0.6000 6,500 +0.00(+0.00%)
Jan 16, 2017 0.6000 0.6000 0.6000 0.6000 13,100 +0.00(+0.00%)
Jan 13, 2017 0.6000 0.6500 0.6000 0.6000 18,800 +0.00(+0.00%)
Jan 12, 2017 0.6500 0.6500 0.6000 0.6000 36,828 +0.00(+0.00%)
Jan 11, 2017 0.6000 0.6000 0.6000 0.6000 5,000 +0.02(+3.45%)
Jan 10, 2017 0.5000 0.5800 0.5000 0.5800 4,250 +0.08(+16.00%)
Jan 09, 2017 0.4600 0.6000 0.4600 0.5000 8,000 -0.15(-23.08%)
Jan 06, 2017 0.5500 0.6500 0.5500 0.6500 2,300 +0.05(+8.33%)
Jan 05, 2017 0.5900 0.6000 0.5900 0.6000 20,000 -0.08(-11.76%)
Jan 04, 2017 0.7000 0.7100 0.6800 0.6800 13,500 -0.15(-18.07%)
Jan 03, 2017 0.6700 0.8500 0.6700 0.8300 29,000 +0.08(+10.67%)
Dec 30, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 29, 2016 0.6200 0.7500 0.6200 0.7500 56,250 +0.09(+13.64%)
Dec 28, 2016 0.5500 0.6600 0.5500 0.6600 14,010 -0.04(-5.71%)
Dec 23, 2016 0.7000 0.7000 0.7000 0 +0.30(+75.00%)
Dec 22, 2016 0.3400 0.4000 0.3400 0.4000 54,550 +0.10(+33.33%)
Dec 19, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Dec 16, 2016 0.2950 0.3200 0.2950 0.3000 45,000 +0.01(+1.69%)
Dec 15, 2016 0.2550 0.2950 0.2150 0.2950 21,500 -0.01(-1.67%)
Dec 14, 2016 0.2800 0.3000 0.2800 0.3000 2,000 +0.00(+0.00%)
Dec 13, 2016 0.3200 0.3200 0.3000 0.3000 19,000 -0.05(-14.29%)
Dec 12, 2016 0.3100 0.3500 0.3100 0.3500 12,500 +0.10(+40.00%)
Dec 07, 2016 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Dec 05, 2016 0.2000 0.2000 0.2000 0 -0.09(-31.03%)
Dec 02, 2016 0.2700 0.2900 0.2700 0.2900 8,000 +0.09(+45.00%)
Nov 24, 2016 0.2000 0.2000 0.2000 10 +0.03(+17.65%)
Nov 11, 2016 0.1700 0.1700 0.1700 0 -0.10(-37.04%)
Nov 10, 2016 0.2750 0.2750 0.2700 0.2700 1,000 +0.02(+8.00%)
Oct 19, 2016 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Oct 18, 2016 0.2000 0.2500 0.2000 0.2000 11,500 +0.00(+0.00%)
Oct 14, 2016 0.2000 0.2000 0.2000 4 +0.00(+0.00%)
Oct 11, 2016 0.2000 0.2000 0.2000 0 -0.10(-33.33%)
Oct 03, 2016 0.3000 0.3000 0.3000 0 -0.05(-14.29%)
Sep 20, 2016 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
Sep 15, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 13, 2016 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 12, 2016 0.3950 0.3950 0.2700 0.3300 187,000 -0.06(-15.38%)
Sep 09, 2016 0.3000 0.3950 0.3000 0.3900 38,750 +0.05(+14.71%)
Sep 08, 2016 0.3400 0.3400 0.3400 0.3400 500 -0.05(-13.92%)
Sep 07, 2016 0.3050 0.3950 0.3000 0.3950 74,000 +0.09(+29.51%)
Sep 06, 2016 0.3050 0.3050 0.3050 0.3050 1,810 -0.10(-23.75%)
Sep 02, 2016 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Aug 31, 2016 0.4400 0.4400 0.4400 0 +0.06(+15.79%)
Aug 30, 2016 0.3800 0.3800 0.3800 0.3800 4,250 -0.06(-13.64%)
Aug 26, 2016 0.4400 0.4400 0.4400 0 +0.03(+7.32%)
Aug 25, 2016 0.4100 0.4100 0.4100 0.4100 800 +0.00(+0.00%)
Aug 24, 2016 0.3750 0.4100 0.3400 0.4100 9,950 +0.03(+7.89%)
Aug 22, 2016 0.3800 0.3800 0.3800 0 +0.05(+15.15%)
Aug 19, 2016 0.3500 0.3500 0.3300 0.3300 6,500 -0.02(-5.71%)
Aug 18, 2016 0.3750 0.4100 0.3500 0.3500 16,865 -0.03(-7.89%)
Aug 17, 2016 0.4100 0.4500 0.3800 0.3800 2,300 -0.03(-7.32%)
Aug 11, 2016 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Aug 10, 2016 0.4100 0.4100 0.4100 0.4100 500 -0.09(-18.00%)
Aug 03, 2016 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 29, 2016 0.5000 0.5000 0.5000 0 +0.18(+56.25%)
Jul 28, 2016 0.3100 0.3200 0.3100 0.3200 2,500 +0.02(+6.67%)
Jul 26, 2016 0.3000 0.3000 0.3000 0 -0.08(-21.05%)
Jul 25, 2016 0.3800 0.3800 0.3800 0.3800 4,002 -0.22(-36.67%)
Jul 21, 2016 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 20, 2016 0.4300 0.6000 0.4300 0.6000 3,200 +0.00(+0.00%)
Jul 15, 2016 0.6000 0.6000 0.6000 0 +0.05(+9.09%)
Jul 13, 2016 0.5500 0.5500 0.5500 0 +0.10(+22.22%)
Jul 07, 2016 0.4500 0.4500 0.4500 0 +0.05(+13.92%)
Jul 04, 2016 0.3950 0.3950 0.3950 0 +0.05(+16.18%)
Jun 30, 2016 0.3400 0.3400 0.3400 0 -0.02(-5.56%)
Jun 29, 2016 0.4200 0.4750 0.3600 0.3600 3,500 -0.12(-25.00%)
Jun 27, 2016 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Jun 24, 2016 0.4800 0.4800 0.4800 0.4800 2,000 +0.00(+0.00%)
Jun 21, 2016 0.4800 0.4800 0.4800 0 +0.11(+29.73%)
Jun 17, 2016 0.3700 0.3700 0.3700 0 -0.05(-11.90%)
Jun 16, 2016 0.4200 0.4200 0.4200 0.4200 5,500 -0.03(-6.67%)
Jun 09, 2016 0.4500 0.4500 0.4500 0 +0.03(+7.14%)
Jun 01, 2016 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
May 19, 2016 0.4300 0.4300 0.4300 0 +0.14(+48.28%)
May 17, 2016 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
May 16, 2016 0.2900 0.2900 0.2900 0.2900 20,000 +0.00(+0.00%)
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.