Skip to main content

Sphere 3D Corp (NQ: ANY )

0.4140 +0.0063 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 0.4000 0.4340 0.4000 0.4140 1,854,043 +0.01(+1.55%)
Feb 02, 2023 0.4000 0.4350 0.3750 0.4077 4,316,644 +0.03(+7.01%)
Feb 01, 2023 0.3937 0.4019 0.3560 0.3810 1,401,019 +0.00(+0.16%)
Jan 31, 2023 0.3850 0.4095 0.3815 0.3804 719,201 -0.00(-1.19%)
Jan 30, 2023 0.4250 0.4269 0.3850 0.3850 872,911 -0.03(-7.67%)
Jan 27, 2023 0.4002 0.4296 0.3885 0.4170 951,975 +0.01(+2.16%)
Jan 26, 2023 0.4203 0.4489 0.3960 0.4082 931,188 -0.00(-1.09%)
Jan 25, 2023 0.4200 0.4350 0.3711 0.4127 1,128,755 -0.01(-1.27%)
Jan 24, 2023 0.4200 0.4429 0.4060 0.4180 1,124,231 -0.00(-0.95%)
Jan 23, 2023 0.4500 0.4500 0.4001 0.4220 2,096,328 -0.03(-5.99%)
Jan 20, 2023 0.4000 0.4498 0.3953 0.4489 1,406,288 +0.05(+12.51%)
Jan 19, 2023 0.3700 0.4100 0.3611 0.3990 1,546,306 +0.03(+8.01%)
Jan 18, 2023 0.4600 0.4600 0.3610 0.3694 2,872,085 -0.09(-19.31%)
Jan 17, 2023 0.4500 0.5029 0.4355 0.4578 3,668,890 +0.03(+7.72%)
Jan 13, 2023 0.4100 0.5000 0.4000 0.4250 5,069,132 +0.00(+0.00%)
Jan 12, 2023 0.3399 0.4438 0.3010 0.4250 7,772,432 +0.10(+29.97%)
Jan 11, 2023 0.3500 0.3560 0.3050 0.3270 2,781,953 -0.00(-1.21%)
Jan 10, 2023 0.2943 0.3899 0.2800 0.3310 4,423,516 +0.05(+16.55%)
Jan 09, 2023 0.2707 0.3139 0.2700 0.2840 2,053,154 +0.02(+6.41%)
Jan 06, 2023 0.2764 0.2800 0.2584 0.2669 567,936 -0.00(-1.18%)
Jan 05, 2023 0.2957 0.2957 0.2670 0.2701 412,594 -0.02(-8.07%)
Jan 04, 2023 0.2800 0.3179 0.2702 0.2938 718,000 +0.01(+4.93%)
Jan 03, 2023 0.2700 0.2899 0.2622 0.2800 174,242 +0.00(+1.63%)
Dec 30, 2022 0.2687 0.2859 0.2510 0.2755 626,903 -0.00(-1.61%)
Dec 29, 2022 0.2700 0.2960 0.2600 0.2800 372,023 +0.00(+1.34%)
Dec 28, 2022 0.2700 0.2800 0.2311 0.2763 694,414 -0.00(-1.04%)
Dec 27, 2022 0.2904 0.3000 0.2791 0.2792 261,234 -0.02(-7.00%)
Dec 23, 2022 0.2810 0.3200 0.2810 0.3002 322,275 +0.02(+5.33%)
Dec 22, 2022 0.3100 0.3198 0.2511 0.2850 495,244 -0.03(-8.74%)
Dec 21, 2022 0.3165 0.3300 0.3051 0.3123 304,863 +0.00(+0.77%)
Dec 20, 2022 0.3355 0.3450 0.3041 0.3099 375,808 -0.04(-10.41%)
Dec 19, 2022 0.3579 0.3600 0.3400 0.3459 250,787 -0.00(-1.20%)
Dec 16, 2022 0.3200 0.3600 0.3200 0.3501 276,786 -0.01(-2.48%)
Dec 15, 2022 0.3600 0.3700 0.3513 0.3590 560,448 -0.01(-1.37%)
Dec 14, 2022 0.3400 0.3700 0.3300 0.3640 351,024 +0.01(+4.00%)
Dec 13, 2022 0.3600 0.3680 0.3400 0.3500 446,781 -0.00(-0.79%)
Dec 12, 2022 0.3200 0.3600 0.3013 0.3528 918,600 +0.03(+10.32%)
Dec 09, 2022 0.2736 0.3399 0.2736 0.3198 771,971 +0.04(+14.21%)
Dec 08, 2022 0.2650 0.2800 0.2605 0.2800 212,256 +0.02(+5.66%)
Dec 07, 2022 0.2736 0.2804 0.2601 0.2650 390,628 -0.02(-5.56%)
Dec 06, 2022 0.3020 0.3227 0.2700 0.2806 545,424 -0.02(-7.15%)
Dec 05, 2022 0.3100 0.3200 0.3011 0.3022 344,039 -0.01(-2.52%)
Dec 02, 2022 0.3134 0.3400 0.3040 0.3100 280,559 -0.01(-1.87%)
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.