Nerds on Site Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.045	0.045	0.045	0.045	0.045	2,178
2026-07-21	0.040	0.045	0.040	0.045	0.045	116,500
2026-07-20	0.050	0.050	0.050	0.050	0.050	10,000
2026-07-17	0.045	0.050	0.045	0.050	0.050	299,000
2026-07-16	0.045	0.050	0.045	0.045	0.045	81,000
2026-07-15	0.035	0.045	0.035	0.045	0.045	466,000
2026-07-14	0.040	0.040	0.040	0.040	0.040	38,105
2026-07-13	0.045	0.045	0.045	0.045	0.045	147,000
2026-07-10	0.040	0.045	0.040	0.045	0.045	170,015
2026-07-09	0.030	0.040	0.030	0.040	0.040	1,508,100
2026-07-08	0.030	0.030	0.030	0.030	0.030	0
2026-07-07	0.030	0.030	0.030	0.030	0.030	5,000
2026-07-06	0.035	0.035	0.035	0.035	0.035	0
2026-07-03	0.035	0.035	0.035	0.035	0.035	237,000
2026-07-02	0.030	0.030	0.030	0.030	0.030	121,000
2026-06-30	0.030	0.030	0.030	0.030	0.030	23,000
2026-06-29	0.030	0.030	0.030	0.030	0.030	26,000
2026-06-26	0.030	0.030	0.030	0.030	0.030	0
2026-06-25	0.030	0.030	0.030	0.030	0.030	20,000
2026-06-24	0.030	0.030	0.030	0.030	0.030	6,000
2026-06-23	0.030	0.030	0.030	0.030	0.030	10,000
2026-06-22	0.030	0.030	0.030	0.030	0.030	152,609
2026-06-19	0.035	0.035	0.035	0.035	0.035	0
2026-06-18	0.035	0.035	0.035	0.035	0.035	0
2026-06-17	0.035	0.035	0.035	0.035	0.035	0
2026-06-16	0.035	0.035	0.035	0.035	0.035	14,000
2026-06-15	0.030	0.030	0.030	0.030	0.030	1,000
2026-06-12	0.030	0.030	0.030	0.030	0.030	0
2026-06-11	0.030	0.030	0.030	0.030	0.030	0
2026-06-10	0.030	0.030	0.030	0.030	0.030	3,000
2026-06-09	0.030	0.030	0.030	0.030	0.030	5,400
2026-06-08	0.030	0.030	0.030	0.030	0.030	1,607
2026-06-05	0.030	0.030	0.030	0.030	0.030	0
2026-06-04	0.030	0.030	0.030	0.030	0.030	10,000
2026-06-03	0.030	0.030	0.030	0.030	0.030	2,000
2026-06-02	0.030	0.035	0.030	0.035	0.035	178,300
2026-06-01	0.035	0.035	0.035	0.035	0.035	0
2026-05-29	0.030	0.035	0.030	0.035	0.035	15,700
2026-05-28	0.030	0.030	0.030	0.030	0.030	32,500
2026-05-27	0.030	0.030	0.030	0.030	0.030	15,735
2026-05-26	0.035	0.035	0.035	0.035	0.035	4,000
2026-05-25	0.035	0.035	0.035	0.035	0.035	11,000
2026-05-22	0.035	0.035	0.035	0.035	0.035	11,000
2026-05-21	0.030	0.035	0.030	0.035	0.035	20,500
2026-05-20	0.035	0.035	0.030	0.030	0.030	26,000
2026-05-19	0.030	0.030	0.030	0.030	0.030	15,000
2026-05-15	0.030	0.030	0.030	0.030	0.030	0
2026-05-14	0.030	0.030	0.030	0.030	0.030	1,000
2026-05-13	0.030	0.030	0.030	0.030	0.030	12,000
2026-05-12	0.030	0.030	0.030	0.030	0.030	6,420
2026-05-11	0.030	0.030	0.030	0.030	0.030	60,000
2026-05-08	0.030	0.030	0.030	0.030	0.030	10,000
2026-05-07	0.030	0.030	0.030	0.030	0.030	14,000
2026-05-06	0.030	0.030	0.030	0.030	0.030	31,000
2026-05-05	0.030	0.030	0.030	0.030	0.030	7,900
2026-05-04	0.030	0.030	0.030	0.030	0.030	0
2026-05-01	0.030	0.030	0.030	0.030	0.030	0
2026-04-30	0.030	0.030	0.030	0.030	0.030	0
2026-04-29	0.030	0.030	0.030	0.030	0.030	55,000
2026-04-28	0.035	0.035	0.030	0.030	0.030	224,837

← NewerPage 2 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.