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 (%)
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%)
May 01, 2018 0.0750 0.1050 0.0750 0.0950 345,262 +0.01(+18.75%)
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%)
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.