Skip to main content

Sphere 3D Corp (NQ: ANY )

0.8648 +0.0085 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.8500 0.8787 0.8403 0.8648 159,858 +0.01(+0.99%)
Oct 10, 2024 0.8700 0.8700 0.8317 0.8563 136,808 -0.01(-1.21%)
Oct 09, 2024 0.8617 0.8950 0.8400 0.8668 154,721 +0.01(+0.79%)
Oct 08, 2024 0.8672 0.8993 0.8313 0.8600 121,164 -0.01(-1.38%)
Oct 07, 2024 0.8500 0.9140 0.8500 0.8720 452,106 -0.00(-0.03%)
Oct 04, 2024 0.8598 0.8798 0.8510 0.8723 192,044 +0.01(+1.45%)
Oct 03, 2024 0.8600 0.8701 0.8510 0.8598 93,265 -0.00(-0.14%)
Oct 02, 2024 0.8600 0.8860 0.8510 0.8610 349,393 -0.02(-2.16%)
Oct 01, 2024 0.9000 0.9500 0.8611 0.8800 216,521 -0.02(-2.72%)
Sep 30, 2024 0.9800 0.9924 0.9000 0.9046 289,074 -0.09(-8.86%)
Sep 27, 2024 1.000 1.040 0.9577 0.9925 452,104 +0.00(+0.25%)
Sep 26, 2024 0.9000 0.9989 0.9000 0.9900 608,452 +0.10(+11.36%)
Sep 25, 2024 0.8800 0.9090 0.8702 0.8890 152,158 -0.00(-0.11%)
Sep 24, 2024 0.8787 0.9000 0.8375 0.8900 230,951 +0.02(+2.35%)
Sep 23, 2024 0.9000 0.9099 0.8696 0.8696 122,258 -0.02(-2.41%)
Sep 20, 2024 0.8920 0.9100 0.8780 0.8911 90,215 -0.00(-0.10%)
Sep 19, 2024 0.9100 0.9499 0.8900 0.8920 204,694 +0.02(+2.39%)
Sep 18, 2024 0.8800 0.9500 0.8712 0.8712 139,411 -0.01(-1.01%)
Sep 17, 2024 0.8800 0.9180 0.8514 0.8801 130,431 -0.00(-0.22%)
Sep 16, 2024 0.8636 0.8900 0.8600 0.8820 213,925 +0.00(+0.23%)
Sep 13, 2024 0.8500 0.8900 0.8300 0.8800 275,712 +0.04(+4.76%)
Sep 12, 2024 0.8300 0.8680 0.8008 0.8400 178,714 +0.02(+2.44%)
Sep 11, 2024 0.7700 0.8249 0.7292 0.8200 194,661 +0.06(+8.18%)
Sep 10, 2024 0.7200 0.7797 0.7000 0.7580 376,261 +0.05(+6.64%)
Sep 09, 2024 0.7200 0.7500 0.6710 0.7108 376,845 +0.00(+0.00%)
Sep 06, 2024 0.7520 0.7733 0.6920 0.7108 339,179 -0.04(-5.48%)
Sep 05, 2024 0.8000 0.8355 0.7500 0.7520 336,364 -0.05(-5.99%)
Sep 04, 2024 0.8152 0.8405 0.7800 0.7999 363,854 -0.02(-2.39%)
Sep 03, 2024 0.9087 0.9299 0.8166 0.8195 480,653 -0.09(-9.82%)
Aug 30, 2024 0.9465 0.9699 0.8663 0.9087 226,329 -0.05(-4.78%)
Aug 29, 2024 0.9530 0.9767 0.9300 0.9543 210,179 +0.01(+1.05%)
Aug 28, 2024 1.000 1.030 0.9201 0.9444 263,087 -0.07(-6.50%)
Aug 27, 2024 1.000 1.010 0.9600 1.010 331,988 +0.00(+0.00%)
Aug 26, 2024 1.020 1.020 0.9838 1.010 338,911 -0.02(-1.94%)
Aug 23, 2024 0.9900 1.040 0.9700 1.030 615,330 +0.05(+4.70%)
Aug 22, 2024 0.9900 1.010 0.9403 0.9838 388,332 -0.02(-1.62%)
Aug 21, 2024 0.8600 1.028 0.8535 1.000 665,484 +0.12(+13.68%)
Aug 20, 2024 0.8600 0.8900 0.8500 0.8797 497,751 +0.04(+4.73%)
Aug 19, 2024 0.8190 0.8600 0.8190 0.8400 274,904 +0.00(+0.18%)
Aug 16, 2024 0.8000 0.8500 0.7913 0.8385 358,708 +0.02(+2.88%)
Aug 15, 2024 0.8500 0.8799 0.8000 0.8150 453,660 -0.04(-4.47%)
Aug 14, 2024 0.8900 0.8900 0.8352 0.8531 243,425 -0.03(-3.05%)
Aug 13, 2024 0.8530 0.8944 0.8400 0.8799 307,249 +0.01(+1.31%)
Aug 12, 2024 0.8900 0.9000 0.8221 0.8685 108,037 -0.00(-0.06%)
Aug 09, 2024 0.8970 0.9000 0.8520 0.8690 129,615 -0.02(-1.83%)
Aug 08, 2024 0.8600 0.9063 0.8100 0.8852 408,426 +0.05(+6.37%)
Aug 07, 2024 0.8900 0.9180 0.8200 0.8322 263,247 -0.05(-5.43%)
Aug 06, 2024 0.8800 0.8900 0.8542 0.8800 197,364 +0.01(+1.38%)
Aug 05, 2024 0.7651 0.8733 0.7451 0.8680 523,604 -0.05(-5.54%)
Aug 02, 2024 0.9800 0.9802 0.9011 0.9189 468,520 -0.08(-8.10%)
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.