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 (%)
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%)
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.