Skip to main content

Sphere 3D Corp. - Common Shares (NQ: ANY )

0.6300 +0.0180 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2025 0.6000 0.6445 0.5951 0.6300 215,706 +0.02(+2.94%)
Feb 27, 2025 0.6735 0.6735 0.6019 0.6120 377,302 -0.03(-5.20%)
Feb 26, 2025 0.6320 0.6733 0.6210 0.6456 135,792 +0.00(+0.55%)
Feb 25, 2025 0.6495 0.6660 0.6056 0.6421 332,768 -0.02(-3.55%)
Feb 24, 2025 0.6700 0.6867 0.6302 0.6657 391,976 -0.00(-0.06%)
Feb 21, 2025 0.7000 0.7340 0.6600 0.6661 514,621 -0.05(-6.72%)
Feb 20, 2025 0.7310 0.7400 0.7000 0.7141 202,399 -0.03(-3.72%)
Feb 19, 2025 0.7390 0.7570 0.7200 0.7417 150,594 +0.00(+0.53%)
Feb 18, 2025 0.7500 0.7526 0.7164 0.7378 237,277 -0.00(-0.43%)
Feb 14, 2025 0.7999 0.7999 0.7200 0.7410 320,423 -0.04(-5.23%)
Feb 13, 2025 0.7100 0.7854 0.7002 0.7819 435,073 +0.07(+9.51%)
Feb 12, 2025 0.7100 0.7299 0.6800 0.7140 471,333 -0.00(-0.38%)
Feb 11, 2025 0.7400 0.7499 0.7060 0.7167 355,556 -0.03(-4.53%)
Feb 10, 2025 0.7700 0.7778 0.7425 0.7507 335,517 -0.02(-2.00%)
Feb 07, 2025 0.7842 0.8174 0.7500 0.7660 415,583 -0.02(-2.41%)
Feb 06, 2025 0.7700 0.8000 0.7600 0.7849 344,944 +0.02(+2.09%)
Feb 05, 2025 0.8293 0.8445 0.7600 0.7688 315,901 -0.05(-6.63%)
Feb 04, 2025 0.8200 0.8552 0.8201 0.8234 291,270 -0.02(-2.16%)
Feb 03, 2025 0.8146 0.8578 0.7750 0.8416 319,678 -0.03(-3.54%)
Jan 31, 2025 0.8700 0.9080 0.8602 0.8725 264,663 -0.00(-0.29%)
Jan 30, 2025 0.8600 0.9000 0.8500 0.8750 392,234 +0.01(+1.10%)
Jan 29, 2025 0.9000 0.9097 0.8500 0.8655 328,487 -0.05(-5.91%)
Jan 28, 2025 0.8900 0.9365 0.8633 0.9199 334,021 +0.03(+3.34%)
Jan 27, 2025 0.9700 0.9727 0.8600 0.8902 652,566 -0.10(-9.98%)
Jan 24, 2025 1.000 1.050 0.9703 0.9889 602,268 +0.01(+1.02%)
Jan 23, 2025 0.9500 0.9986 0.9400 0.9789 514,293 -0.00(-0.11%)
Jan 22, 2025 1.020 1.038 0.9673 0.9800 980,279 -0.04(-3.92%)
Jan 21, 2025 1.080 1.080 1.020 1.020 628,092 -0.07(-6.42%)
Jan 17, 2025 1.050 1.120 1.035 1.090 1,349,501 +0.07(+6.86%)
Jan 16, 2025 1.040 1.040 1.000 1.020 314,854 -0.04(-3.77%)
Jan 15, 2025 1.020 1.080 1.000 1.060 628,490 +0.06(+6.00%)
Jan 14, 2025 1.050 1.060 1.000 1.000 509,291 -0.03(-2.91%)
Jan 13, 2025 1.060 1.060 0.9800 1.030 493,974 -0.06(-5.50%)
Jan 10, 2025 1.060 1.130 1.031 1.090 723,200 +0.03(+2.83%)
Jan 08, 2025 1.160 1.160 0.9901 1.060 1,336,166 -0.05(-4.50%)
Jan 07, 2025 1.060 1.180 1.050 1.110 1,899,262 +0.05(+4.72%)
Jan 06, 2025 1.090 1.095 1.040 1.060 377,372 -0.03(-2.75%)
Jan 03, 2025 0.9800 1.110 0.9670 1.090 548,069 +0.08(+7.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.