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, 2018 0.0850 0.0850 0.0800 0.0800 50,000 -0.01(-11.11%)
Apr 27, 2018 0.0900 0.0900 0.0850 0.0900 67,440 +0.00(+0.00%)
Apr 26, 2018 0.0900 0.0900 0.0900 0.0900 30,200 +0.00(+0.00%)
Apr 25, 2018 0.1000 0.1000 0.0900 0.0900 57,000 -0.01(-10.00%)
Apr 24, 2018 0.1050 0.1050 0.1000 0.1000 55,300 -0.00(-4.76%)
Apr 23, 2018 0.0950 0.1050 0.0950 0.1050 130,110 +0.00(+0.00%)
Apr 20, 2018 0.1000 0.1100 0.1000 0.1050 247,863 -0.01(-4.55%)
Apr 19, 2018 0.1250 0.1250 0.1050 0.1100 622,740 -0.02(-15.38%)
Apr 18, 2018 0.1150 0.1500 0.1100 0.1300 1,805,076 +0.03(+30.00%)
Apr 17, 2018 0.0700 0.1050 0.0700 0.1000 1,436,861 +0.04(+53.85%)
Apr 16, 2018 0.0500 0.0650 0.0450 0.0650 1,713,000 +0.01(+30.00%)
Apr 13, 2018 0.0500 0.0500 0.0500 0.0500 125,800 +0.00(+0.00%)
Apr 12, 2018 0.0550 0.0550 0.0500 0.0500 145,000 -0.01(-23.08%)
Apr 09, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Apr 06, 2018 0.0650 0.0750 0.0650 0.0750 7,000 +0.01(+15.38%)
Apr 05, 2018 0.0600 0.0650 0.0550 0.0650 84,400 +0.01(+8.33%)
Apr 04, 2018 0.0650 0.0650 0.0600 0.0600 234,000 -0.01(-14.29%)
Apr 03, 2018 0.0700 0.0700 0.0550 0.0700 361,500 -0.01(-12.50%)
Mar 29, 2018 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Mar 28, 2018 0.0750 0.0750 0.0650 0.0650 103,611 -0.01(-7.14%)
Mar 27, 2018 0.0700 0.0700 0.0700 0.0700 4,000 -0.01(-12.50%)
Mar 22, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Mar 20, 2018 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Mar 19, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Mar 16, 2018 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Mar 15, 2018 0.0850 0.0900 0.0850 0.0850 30,000 +0.00(+0.00%)
Mar 14, 2018 0.0850 0.0850 0.0850 0.0850 11,872 +0.01(+6.25%)
Mar 13, 2018 0.0800 0.0800 0.0750 0.0800 94,567 +0.00(+0.00%)
Mar 12, 2018 0.0850 0.0850 0.0800 0.0800 18,050 +0.01(+14.29%)
Mar 06, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 05, 2018 0.0700 0.0700 0.0700 0.0700 30,000 -0.01(-12.50%)
Mar 02, 2018 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Mar 01, 2018 0.0800 0.0800 0.0750 0.0800 242,570 -0.01(-5.88%)
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%)
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.