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 (%)
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%)
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.