ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Nerds On Site Inc (CSE: NERD )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.0450 0.0450 0 +0.00(+0.00%)
Jul 12, 2024 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 11, 2024 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jul 10, 2024 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Jul 09, 2024 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 08, 2024 0.0400 0.0450 0.0400 0.0450 93,000 +0.00(+12.50%)
Jul 04, 2024 0.0400 0.0400 0 -0.00(-11.11%)
Jul 03, 2024 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+12.50%)
Jul 02, 2024 0.0450 0.0450 0.0400 0.0400 102,050 +0.00(+0.00%)
Jun 28, 2024 0.0400 0 -0.01(-20.00%)
Jun 27, 2024 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Jun 26, 2024 0.0400 0.0450 0.0400 0.0450 74,000 +0.00(+12.50%)
Jun 25, 2024 0.0450 0.0450 0.0400 0.0400 192,300 -0.00(-11.11%)
Jun 24, 2024 0.0500 0.0500 0.0450 0.0450 230,688 -0.01(-18.18%)
Jun 21, 2024 0.0550 0.0550 0.0550 0.0550 20,600 +0.00(+0.00%)
Jun 20, 2024 0.0500 0.0600 0.0500 0.0550 67,145 +0.00(+0.00%)
Jun 19, 2024 0.0550 0.0550 0.0550 0.0550 23,000 +0.00(+10.00%)
Jun 18, 2024 0.0500 0.0500 0.0500 0.0500 17,750 +0.01(+11.11%)
Jun 17, 2024 0.0550 0.0550 0.0450 0.0450 93,000 -0.01(-18.18%)
Jun 13, 2024 0.0550 0.0550 100 +0.01(+22.22%)
Jun 12, 2024 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-18.18%)
Jun 11, 2024 0.0550 0.0550 0.0550 0.0550 66,000 +0.00(+0.00%)
Jun 10, 2024 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Jun 06, 2024 0.0550 0.0550 0 +0.00(+10.00%)
Jun 05, 2024 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jun 04, 2024 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+11.11%)
Jun 03, 2024 0.0450 0.0450 0.0450 0.0450 1,104 -0.01(-18.18%)
May 31, 2024 0.0500 0.0550 0.0450 0.0550 168,000 +0.01(+22.22%)
May 30, 2024 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
May 29, 2024 0.0450 0.0450 0.0450 0.0450 12,078 -0.01(-10.00%)
May 28, 2024 0.0450 0.0500 0.0400 0.0500 512,019 +0.01(+11.11%)
May 27, 2024 0.0450 0.0450 0.0400 0.0450 247,555 +0.00(+0.00%)
May 24, 2024 0.0400 0.0450 0.0400 0.0450 1,123,545 -0.01(-18.18%)
May 22, 2024 0.0550 0.0550 0 +0.00(+10.00%)
May 21, 2024 0.0500 0.0500 0.0500 0.0500 103,000 -0.00(-9.09%)
May 17, 2024 0.0550 0 +0.00(+0.00%)
May 16, 2024 0.0600 0.0600 0.0550 0.0550 12,000 +0.00(+10.00%)
May 15, 2024 0.0550 0.0550 0.0500 0.0500 202,000 -0.00(-9.09%)
May 09, 2024 0.0550 0 +0.00(+0.00%)
May 08, 2024 0.0600 0.0600 0.0500 0.0550 100,000 +0.00(+10.00%)
May 06, 2024 0.0500 0.0500 0 -0.00(-9.09%)
May 03, 2024 0.0550 0.0550 0.0550 0.0550 1,500 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.