Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nerds On Site Inc (OP: NOSUF )

0.0439 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 22, 2024 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 (%)
Jun 30, 2021 0.1160 0.1263 0.1160 0.1200 38,168 -0.01(-7.69%)
Jun 29, 2021 0.1300 0.1300 0.1164 0.1300 177,555 +0.00(+0.15%)
Jun 24, 2021 0.1298 0.1298 0.1298 0 -0.00(-1.14%)
Jun 23, 2021 0.1260 0.1313 0.1260 0.1313 7,250 +0.00(+1.70%)
Jun 22, 2021 0.1291 0.1291 0.1291 0.1291 1,500 -0.01(-7.79%)
Jun 21, 2021 0.1400 0.1400 0.1400 0.1400 14,000 +0.01(+5.34%)
Jun 18, 2021 0.1340 0.1340 0.1329 0.1329 2,000 -0.02(-10.26%)
Jun 17, 2021 0.1600 0.1600 0.1481 0.1481 28,353 +0.02(+15.61%)
Jun 16, 2021 0.1400 0.1408 0.1281 0.1281 2,791 -0.00(-1.46%)
Jun 15, 2021 0.1570 0.1570 0.1250 0.1300 18,000 +0.00(+0.70%)
Jun 14, 2021 0.1291 0.1291 0.1291 0.1291 1,000 -0.01(-9.21%)
Jun 11, 2021 0.1423 0.1423 0.1399 0.1422 12,878 -0.00(-3.27%)
Jun 09, 2021 0.1470 0.1470 0.1470 0 +0.02(+14.04%)
Jun 08, 2021 0.1300 0.1372 0.1289 0.1289 11,729 -0.00(-0.85%)
Jun 07, 2021 0.1200 0.1300 0.1200 0.1300 7,000 +0.00(+0.00%)
Jun 04, 2021 0.1516 0.1516 0.1300 0.1300 13,100 -0.02(-14.08%)
Jun 03, 2021 0.1290 0.1710 0.1290 0.1513 8,900 -0.01(-4.54%)
Jun 02, 2021 0.1600 0.1668 0.1464 0.1585 15,999 +0.00(+2.26%)
Jun 01, 2021 0.1650 0.1650 0.1550 0.1550 4,500 +0.02(+14.48%)
May 28, 2021 0.1350 0.1583 0.1350 0.1354 34,050 -0.01(-7.89%)
May 27, 2021 0.1276 0.1747 0.1276 0.1470 62,132 +0.05(+56.05%)
May 26, 2021 0.0822 0.1169 0.0822 0.0942 39,100 +0.01(+6.32%)
May 25, 2021 0.0822 0.0983 0.0822 0.0886 20,307 -0.01(-12.45%)
May 20, 2021 0.1012 0.1012 0.1012 0 +0.01(+13.71%)
May 18, 2021 0.0890 0.0890 0.0890 0 -0.01(-9.46%)
May 17, 2021 0.0972 0.0992 0.0972 0.0983 5,250 -0.02(-13.54%)
May 14, 2021 0.1100 0.1137 0.1100 0.1137 3,500 +0.00(+3.36%)
May 13, 2021 0.1146 0.1146 0.1100 0.1100 5,450 -0.00(-3.51%)
May 12, 2021 0.0950 0.1140 0.0950 0.1140 3,400 +0.01(+14.00%)
May 11, 2021 0.1000 0.1102 0.1000 0.1000 11,400 +0.00(+3.09%)
May 10, 2021 0.0970 0.0970 0.0970 0.0970 2,680 -0.02(-15.80%)
May 07, 2021 0.1132 0.1152 0.1132 0.1152 5,200 +0.02(+22.95%)
May 06, 2021 0.0976 0.0989 0.0937 0.0937 11,270 -0.01(-5.35%)
May 05, 2021 0.1077 0.1109 0.0989 0.0990 13,600 -0.01(-11.45%)
May 04, 2021 0.1172 0.1172 0.1118 0.1118 12,100 -0.02(-12.11%)
May 03, 2021 0.1272 0.1272 0.1272 0.1272 6,400 -0.00(-2.90%)
Apr 30, 2021 0.1310 0.1310 0.1310 0.1310 29,000 +0.01(+7.91%)
Apr 29, 2021 0.1214 0.1214 0.1214 0.1214 1,175 -0.03(-19.07%)
Apr 28, 2021 0.1070 0.1500 0.1070 0.1500 2,822 +0.03(+20.97%)
Apr 27, 2021 0.1170 0.1250 0.1170 0.1240 3,971 -0.00(-0.80%)
Apr 26, 2021 0.1150 0.1423 0.1150 0.1250 1,460 -0.00(-2.34%)
Apr 23, 2021 0.1278 0.1343 0.1278 0.1280 62,300 -0.02(-14.21%)
Apr 22, 2021 0.1820 0.1820 0.1492 0.1492 12,100 +0.01(+4.26%)
Apr 21, 2021 0.1232 0.1431 0.1232 0.1431 47,700 +0.02(+17.78%)
Apr 20, 2021 0.1275 0.1383 0.1215 0.1215 59,170 -0.01(-4.71%)
Apr 19, 2021 0.1600 0.1600 0.1250 0.1275 205,327 -0.00(-1.92%)
Apr 16, 2021 0.1300 0.1300 0.1300 0.1300 38,500 -0.01(-3.70%)
Apr 15, 2021 0.1497 0.1497 0.1350 0.1350 18,282 -0.01(-3.57%)
Apr 14, 2021 0.1263 0.1443 0.1263 0.1400 158,967 -0.01(-6.04%)
Apr 13, 2021 0.1457 0.1490 0.1457 0.1490 835 -0.02(-11.04%)
Apr 09, 2021 0.1655 0.1675 0.1655 0.1675 400 +0.02(+11.44%)
Apr 08, 2021 0.1617 0.1617 0.1503 0.1503 7,730 +0.00(+0.27%)
Apr 07, 2021 0.1682 0.1682 0.1499 0.1499 3,313 +0.00(+1.28%)
Apr 06, 2021 0.1725 0.1725 0.1480 0.1480 805 -0.01(-8.13%)
Apr 05, 2021 0.1490 0.1775 0.1490 0.1611 10,890 +0.00(+0.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.