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 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%)
Nov 02, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 30, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 26, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 25, 2018 0.0600 0.0600 0.0500 0.0550 88,999 -0.00(-8.33%)
Oct 24, 2018 0.0450 0.0600 0.0450 0.0600 12,000 +0.01(+20.00%)
Oct 22, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 17, 2018 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Oct 15, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 11, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 10, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Oct 09, 2018 0.0550 0.0550 0.0550 0.0550 18,689 -0.00(-8.33%)
Oct 05, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 04, 2018 0.0550 0.0650 0.0500 0.0600 110,000 +0.00(+9.09%)
Oct 03, 2018 0.0500 0.0550 0.0500 0.0550 31,400 +0.00(+0.00%)
Oct 02, 2018 0.0650 0.0650 0.0550 0.0550 61,000 -0.00(-8.33%)
Oct 01, 2018 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Sep 28, 2018 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Sep 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 25, 2018 0.0550 0.0550 0.0550 0.0550 45,000 -0.01(-15.38%)
Sep 24, 2018 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Sep 19, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Sep 18, 2018 0.0750 0.0750 0.0600 0.0600 268,000 -0.01(-14.29%)
Sep 17, 2018 0.0600 0.0700 0.0600 0.0700 103,000 +0.01(+16.67%)
Sep 14, 2018 0.0600 0.0600 0.0600 0.0600 60,000 -0.01(-7.69%)
Sep 12, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 11, 2018 0.0700 0.0900 0.0700 0.0700 100,000 +0.02(+27.27%)
Sep 07, 2018 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Sep 04, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 30, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 29, 2018 0.0650 0.0650 0.0600 0.0600 69,000 -0.01(-7.69%)
Aug 28, 2018 0.0750 0.0750 0.0650 0.0650 60,500 +0.00(+0.00%)
Aug 27, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Aug 24, 2018 0.0650 0.0750 0.0550 0.0650 272,500 +0.01(+8.33%)
Aug 23, 2018 0.0550 0.0600 0.0550 0.0600 62,005 +0.00(+9.09%)
Aug 22, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 20, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 17, 2018 0.0550 0.0600 0.0550 0.0550 54,000 +0.00(+10.00%)
Aug 16, 2018 0.0550 0.0550 0.0500 0.0500 30,550 -0.00(-9.09%)
Aug 15, 2018 0.0500 0.0550 0.0500 0.0550 81,000 +0.00(+10.00%)
Aug 14, 2018 0.0500 0.0500 0.0500 0.0500 5,357 +0.00(+0.00%)
Aug 13, 2018 0.0500 0.0500 0.0500 0.0500 108,000 -0.00(-9.09%)
Aug 09, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 08, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 07, 2018 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Aug 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Aug 02, 2018 0.0600 0.0600 0.0500 0.0550 380,000 +0.00(+0.00%)
Aug 01, 2018 0.0550 0.0550 0.0550 0.0550 4,150 -0.00(-8.33%)
Jul 31, 2018 0.0600 0.0600 0.0600 0.0600 32,400 +0.00(+0.00%)
Jul 30, 2018 0.0600 0.0600 0.0550 0.0600 7,250 +0.00(+9.09%)
Jul 27, 2018 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Jul 26, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jul 25, 2018 0.0650 0.0650 0.0600 0.0600 125,000 -0.01(-14.29%)
Jul 24, 2018 0.0550 0.0700 0.0550 0.0700 172,000 +0.01(+16.67%)
Jul 23, 2018 0.0650 0.0650 0.0600 0.0600 93,539 -0.01(-7.69%)
Jul 20, 2018 0.0600 0.0650 0.0600 0.0650 50,000 +0.00(+0.00%)
Jul 19, 2018 0.0650 0.0650 0.0650 0.0650 167,000 -0.01(-7.14%)
Jul 18, 2018 0.0650 0.0700 0.0650 0.0700 27,000 +0.01(+7.69%)
Jul 17, 2018 0.0700 0.0700 0.0650 0.0650 10,000 -0.01(-13.33%)
Jul 16, 2018 0.0750 0.0750 0.0700 0.0750 56,000 -0.01(-11.76%)
Jul 13, 2018 0.0700 0.0800 0.0700 0.0850 83,835 +0.01(+6.25%)
Jul 12, 2018 0.0800 0.0800 0.0800 0.0800 18,000 -0.01(-5.88%)
Jul 10, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 09, 2018 0.0850 0.0850 0.0850 0.0850 4,800 +0.00(+0.00%)
Jul 06, 2018 0.0850 0.0850 0.0800 0.0850 100,000 +0.01(+13.33%)
Jul 05, 2018 0.0850 0.0850 0.0750 0.0750 27,500 -0.01(-11.76%)
Jul 03, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 29, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 28, 2018 0.0700 0.0800 0.0700 0.0800 137,300 +0.01(+6.67%)
Jun 27, 2018 0.0800 0.0800 0.0750 0.0750 197,200 -0.01(-6.25%)
Jun 26, 2018 0.0650 0.0850 0.0650 0.0800 292,200 +0.01(+23.08%)
Jun 25, 2018 0.0600 0.0650 0.0600 0.0650 20,400 +0.00(+0.00%)
Jun 22, 2018 0.0650 0.0650 0.0600 0.0650 60,400 +0.01(+8.33%)
Jun 21, 2018 0.0650 0.0700 0.0600 0.0600 273,250 -0.01(-7.69%)
Jun 20, 2018 0.0650 0.0650 0.0650 0.0650 199,400 +0.00(+0.00%)
Jun 19, 2018 0.0750 0.0750 0.0650 0.0650 42,750 +0.00(+0.00%)
Jun 18, 2018 0.0700 0.0700 0.0650 0.0650 250,000 -0.01(-18.75%)
Jun 15, 2018 0.0850 0.0650 0.0800 355,900 +0.01(+23.08%)
Jun 13, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 12, 2018 0.0650 0.0700 0.0650 0.0700 40,500 +0.00(+0.00%)
Jun 11, 2018 0.0800 0.0800 0.0800 0.0700 6,000 -0.01(-12.50%)
Jun 08, 2018 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Jun 07, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+14.29%)
Jun 06, 2018 0.0700 0.0700 0.0700 0.0700 60,000 +0.00(+0.00%)
Jun 05, 2018 0.0700 0.0700 0.0700 0.0700 46,130 -0.00(-6.67%)
Jun 04, 2018 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Jun 01, 2018 0.0700 0.0750 0.0700 0.0700 75,000 +0.00(+0.00%)
May 31, 2018 0.0750 0.0750 0.0700 0.0700 62,630 -0.00(-6.67%)
May 30, 2018 0.0750 0.0800 0.0750 0.0750 82,500 +0.00(+0.00%)
May 29, 2018 0.0750 0.0750 0.0750 0.0750 100,000 -0.01(-11.76%)
May 28, 2018 0.0850 0.0850 0.0850 0.0850 23,298 +0.00(+0.00%)
May 25, 2018 0.0950 0.0950 0.0800 0.0850 76,500 +0.00(+0.00%)
May 24, 2018 0.0800 0.0850 0.0800 0.0850 37,000 +0.01(+6.25%)
May 23, 2018 0.0900 0.1000 0.0800 0.0800 25,000 -0.01(-5.88%)
May 22, 2018 0.1000 0.1000 0.0850 0.0850 41,445 -0.01(-15.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
May 17, 2018 0.0850 0.0850 0.0850 0.0850 15,000 +0.00(+0.00%)
May 16, 2018 0.0850 0.0900 0.0850 0.0850 56,000 -0.00(-5.56%)
May 15, 2018 0.1000 0.1000 0.0850 0.0900 85,000 -0.02(-18.18%)
May 11, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 10, 2018 0.1150 0.1150 0.1000 0.1000 11,685 -0.00(-4.76%)
May 09, 2018 0.1200 0.1250 0.1050 0.1050 24,000 -0.01(-12.50%)
May 08, 2018 0.1000 0.1200 0.1000 0.1200 85,900 +0.01(+14.29%)
May 07, 2018 0.1100 0.1100 0.1000 0.1050 85,000 -0.01(-4.55%)
May 04, 2018 0.1000 0.1150 0.0950 0.1100 338,445 +0.01(+15.79%)
May 03, 2018 0.0900 0.0950 0.0900 0.0950 25,000 -0.01(-9.52%)
May 02, 2018 0.0950 0.1050 0.0950 0.1050 68,000 +0.01(+10.53%)
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.