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)

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2026 0.0300 0.0350 0.0300 0.0350 22,285 +0.00(+0.00%)
Feb 20, 2026 0.0300 0.0350 0.0300 0.0350 94,000 +0.01(+16.67%)
Feb 19, 2026 0.0300 0.0300 0.0300 0.0300 6,900 +0.00(+0.00%)
Feb 18, 2026 0.0350 0.0350 0.0300 0.0300 191,000 -0.01(-14.29%)
Feb 17, 2026 0.0350 0.0350 0.0300 0.0350 120,711 +0.00(+0.00%)
Feb 13, 2026 0.0350 0 +0.00(+0.00%)
Feb 12, 2026 0.0400 0.0400 0.0350 0.0350 1,402,965 -0.00(-12.50%)
Feb 11, 2026 0.0450 0.0450 0.0350 0.0400 1,473,233 -0.00(-11.11%)
Feb 10, 2026 0.0350 0.0450 0.0350 0.0450 664,510 +0.01(+28.57%)
Feb 09, 2026 0.0300 0.0350 0.0300 0.0350 147,504 +0.01(+16.67%)
Feb 06, 2026 0.0300 0.0350 0.0250 0.0300 562,024 +0.00(+20.00%)
Feb 05, 2026 0.0300 0.0300 0.0250 0.0250 142,876 -0.00(-16.67%)
Feb 04, 2026 0.0300 0.0350 0.0300 0.0300 377,407 +0.00(+0.00%)
Feb 03, 2026 0.0550 0.0550 0.0250 0.0300 2,658,400 -0.01(-33.33%)
Feb 02, 2026 0.0550 0.0550 0.0450 0.0450 165,000 -0.03(-40.00%)
Jan 29, 2026 0.0750 0.0750 0 -0.01(-11.76%)
Jan 28, 2026 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jan 27, 2026 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Jan 26, 2026 0.0850 0.0850 0.0850 0.0850 14,000 -0.00(-5.56%)
Jan 23, 2026 0.0900 0.1000 0.0900 0.0900 20,500 +0.01(+12.50%)
Jan 22, 2026 0.0700 0.0800 0.0650 0.0800 192,116 +0.01(+14.29%)
Jan 21, 2026 0.0700 0.0700 0.0700 0.0700 90,000 +0.01(+16.67%)
Jan 20, 2026 0.0750 0.0900 0.0600 0.0600 242,000 -0.03(-33.33%)
Jan 19, 2026 0.1000 0.1000 0.0800 0.0900 152,000 -0.01(-10.00%)
Jan 16, 2026 0.1050 0.1050 0.0900 0.1000 260,370 +0.01(+5.26%)
Jan 15, 2026 0.0900 0.1000 0.0900 0.0950 367,879 +0.01(+5.56%)
Jan 14, 2026 0.0800 0.0900 0.0800 0.0900 186,460 +0.00(+5.88%)
Jan 13, 2026 0.0750 0.0850 0.0750 0.0850 514,498 +0.01(+21.43%)
Jan 12, 2026 0.0650 0.0750 0.0650 0.0700 458,470 +0.01(+7.69%)
Jan 09, 2026 0.0550 0.0650 0.0500 0.0650 468,957 +0.01(+30.00%)
Jan 08, 2026 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Jan 07, 2026 0.0500 0.0500 0.0500 0.0500 111,000 +0.00(+0.00%)
Jan 06, 2026 0.0350 0.0500 0.0350 0.0500 344,658 +0.01(+42.86%)
Jan 02, 2026 0.0350 0 -0.00(-12.50%)
Dec 31, 2025 0.0400 0 -0.00(-11.11%)
Dec 30, 2025 0.0450 0.0450 0.0400 0.0450 178,000 +0.00(+0.00%)
Dec 29, 2025 0.0400 0.0500 0.0350 0.0450 654,400 -0.01(-10.00%)
Dec 24, 2025 0.0500 0 +0.01(+11.11%)
Dec 23, 2025 0.0400 0.0450 0.0400 0.0450 510,300 +0.00(+12.50%)
Dec 22, 2025 0.0350 0.0450 0.0350 0.0400 1,134,500 +0.00(+14.29%)
Dec 19, 2025 0.0250 0.0350 0.0250 0.0350 1,426,381 +0.01(+40.00%)
Dec 18, 2025 0.0250 0.0250 0.0200 0.0250 32,000 +0.01(+25.00%)
Dec 17, 2025 0.0200 0.0200 0.0200 0.0200 187,310 +0.00(+0.00%)
Dec 16, 2025 0.0200 0.0200 0.0200 0.0200 479,000 +0.00(+0.00%)
Dec 15, 2025 0.0200 0.0200 0.0200 0.0200 38,940 +0.00(+0.00%)
Dec 12, 2025 0.0200 0.0200 0.0200 0.0200 678,614 -0.01(-20.00%)
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 Privacy Policy and Terms Of Service.


 

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.