Mail

ANY - Sphere 3D Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	0.3047	0.3190	0.3046	0.3094	0.3094	333,291
May 26, 2023	0.3000	0.3200	0.3000	0.3050	0.3050	604,800
May 25, 2023	0.3100	0.3200	0.2970	0.3000	0.3000	1,253,700
May 24, 2023	0.3270	0.3270	0.3050	0.3170	0.3170	462,600
May 23, 2023	0.3370	0.3470	0.3220	0.3270	0.3270	448,400
May 22, 2023	0.3100	0.3380	0.3100	0.3330	0.3330	404,400
May 19, 2023	0.3300	0.3400	0.3100	0.3150	0.3150	846,500
May 18, 2023	0.3490	0.3490	0.3300	0.3400	0.3400	563,200
May 17, 2023	0.3400	0.3500	0.3260	0.3460	0.3460	840,700
May 16, 2023	0.3610	0.3610	0.3270	0.3350	0.3350	1,426,700
May 15, 2023	0.3830	0.3880	0.3500	0.3590	0.3590	1,065,600
May 12, 2023	0.3960	0.4050	0.3820	0.3930	0.3930	496,200
May 11, 2023	0.4260	0.4260	0.3990	0.4080	0.4080	342,800
May 10, 2023	0.4490	0.4500	0.4010	0.4240	0.4240	467,000
May 09, 2023	0.4010	0.4300	0.4000	0.4300	0.4300	511,000
May 08, 2023	0.4100	0.4410	0.4040	0.4110	0.4110	361,200
May 05, 2023	0.4080	0.4300	0.4010	0.4270	0.4270	746,600
May 04, 2023	0.4300	0.4800	0.4100	0.4160	0.4160	572,000
May 03, 2023	0.4370	0.4420	0.4100	0.4200	0.4200	474,600
May 02, 2023	0.4150	0.4500	0.3900	0.4420	0.4420	535,100
May 01, 2023	0.4400	0.4400	0.4100	0.4260	0.4260	501,200
Apr 28, 2023	0.4670	0.4670	0.4420	0.4500	0.4500	297,500
Apr 27, 2023	0.4500	0.4700	0.4410	0.4690	0.4690	411,200
Apr 26, 2023	0.4340	0.4800	0.4340	0.4400	0.4400	860,500
Apr 25, 2023	0.4160	0.4290	0.4050	0.4290	0.4290	494,500
Apr 24, 2023	0.4110	0.4310	0.4000	0.4230	0.4230	485,400
Apr 21, 2023	0.4050	0.4400	0.4020	0.4200	0.4200	1,051,500
Apr 20, 2023	0.4430	0.4600	0.4010	0.4270	0.4270	862,400
Apr 19, 2023	0.4470	0.4880	0.4400	0.4430	0.4430	1,266,100
Apr 18, 2023	0.4500	0.5000	0.4470	0.4630	0.4630	2,722,500
Apr 17, 2023	0.4200	0.4500	0.3970	0.4250	0.4250	1,805,200
Apr 14, 2023	0.4300	0.4800	0.4210	0.4340	0.4340	1,965,700
Apr 13, 2023	0.3550	0.4280	0.3420	0.4030	0.4030	4,582,100
Apr 12, 2023	0.3560	0.3640	0.3450	0.3550	0.3550	496,100
Apr 11, 2023	0.3350	0.3630	0.3350	0.3520	0.3520	1,618,100
Apr 10, 2023	0.3560	0.3600	0.3260	0.3350	0.3350	1,082,400
Apr 06, 2023	0.3390	0.3560	0.3370	0.3520	0.3520	296,000
Apr 05, 2023	0.3600	0.3600	0.3300	0.3490	0.3490	301,500
Apr 04, 2023	0.3550	0.3600	0.3430	0.3550	0.3550	219,900
Apr 03, 2023	0.3510	0.3600	0.3470	0.3500	0.3500	235,600
Mar 31, 2023	0.3310	0.3650	0.3310	0.3510	0.3510	464,400
Mar 30, 2023	0.3400	0.3550	0.3400	0.3420	0.3420	201,700
Mar 29, 2023	0.3440	0.3500	0.3200	0.3400	0.3400	561,800
Mar 28, 2023	0.3300	0.3360	0.3140	0.3270	0.3270	312,300
Mar 27, 2023	0.3500	0.3590	0.3150	0.3400	0.3400	341,600
Mar 24, 2023	0.3420	0.3650	0.3150	0.3480	0.3480	874,000
Mar 23, 2023	0.3600	0.3700	0.3460	0.3550	0.3550	1,506,900
Mar 22, 2023	0.3490	0.3800	0.3320	0.3450	0.3450	998,400
Mar 21, 2023	0.3230	0.3670	0.3130	0.3580	0.3580	1,398,500
Mar 20, 2023	0.3490	0.3490	0.3160	0.3220	0.3220	657,200
Mar 17, 2023	0.3300	0.3320	0.3100	0.3300	0.3300	804,600
Mar 16, 2023	0.3080	0.3140	0.2970	0.3100	0.3100	384,100
Mar 15, 2023	0.2970	0.3130	0.2830	0.3030	0.3030	640,700
Mar 14, 2023	0.3360	0.3480	0.3000	0.3100	0.3100	1,774,900
Mar 13, 2023	0.2900	0.3390	0.2900	0.3130	0.3130	1,771,800
Mar 10, 2023	0.3070	0.3100	0.2660	0.2810	0.2810	797,600
Mar 09, 2023	0.3100	0.3350	0.3050	0.3120	0.3120	763,900
Mar 08, 2023	0.3400	0.3500	0.3040	0.3100	0.3100	929,100
Mar 07, 2023	0.3670	0.3700	0.3320	0.3340	0.3340	568,200
Mar 06, 2023	0.3720	0.3800	0.3450	0.3500	0.3500	948,100
Mar 03, 2023	0.3790	0.3970	0.3630	0.3750	0.3750	1,274,000
Mar 02, 2023	0.4000	0.4060	0.3700	0.3790	0.3790	984,300
Mar 01, 2023	0.4250	0.4250	0.4020	0.4130	0.4130	282,400
Feb 28, 2023	0.4200	0.4290	0.4050	0.4210	0.4210	290,200
Feb 27, 2023	0.4300	0.4560	0.4010	0.4100	0.4100	376,200
Feb 24, 2023	0.4400	0.4550	0.4050	0.4290	0.4290	374,200
Feb 23, 2023	0.4440	0.4520	0.4160	0.4400	0.4400	268,700
Feb 22, 2023	0.4400	0.4400	0.4000	0.4390	0.4390	376,300
Feb 21, 2023	0.4600	0.4890	0.4110	0.4270	0.4270	735,100
Feb 17, 2023	0.4600	0.5100	0.4500	0.4800	0.4800	1,067,900
Feb 16, 2023	0.4700	0.5160	0.4500	0.4700	0.4700	1,867,600
Feb 15, 2023	0.4100	0.4800	0.4100	0.4760	0.4760	1,830,600
Feb 14, 2023	0.3750	0.4200	0.3680	0.4200	0.4200	655,800
Feb 13, 2023	0.3640	0.3800	0.3600	0.3710	0.3710	541,200
Feb 10, 2023	0.4000	0.4000	0.3500	0.3750	0.3750	888,000
Feb 09, 2023	0.4200	0.4300	0.3900	0.3980	0.3980	497,500
Feb 08, 2023	0.4320	0.4400	0.4050	0.4200	0.4200	553,700
Feb 07, 2023	0.4470	0.4470	0.4100	0.4340	0.4340	867,700
Feb 06, 2023	0.4010	0.4600	0.4010	0.4390	0.4390	1,374,700
Feb 03, 2023	0.4000	0.4340	0.4000	0.4140	0.4140	1,854,000
Feb 02, 2023	0.4000	0.4350	0.3750	0.4080	0.4080	4,320,000
Feb 01, 2023	0.3940	0.4020	0.3560	0.3810	0.3810	1,425,300
Jan 31, 2023	0.3850	0.4100	0.3800	0.3800	0.3800	727,700
Jan 30, 2023	0.4250	0.4270	0.3850	0.3850	0.3850	873,000
Jan 27, 2023	0.4000	0.4300	0.3890	0.4170	0.4170	952,000
Jan 26, 2023	0.4200	0.4490	0.3960	0.4080	0.4080	931,500
Jan 25, 2023	0.4170	0.4350	0.3710	0.4130	0.4130	1,142,000
Jan 24, 2023	0.4200	0.4430	0.4060	0.4180	0.4180	1,131,100
Jan 23, 2023	0.4500	0.4500	0.4000	0.4220	0.4220	2,100,900
Jan 20, 2023	0.4000	0.4500	0.3950	0.4490	0.4490	1,406,300
Jan 19, 2023	0.3680	0.4100	0.3610	0.3990	0.3990	1,561,400
Jan 18, 2023	0.4600	0.4600	0.3610	0.3690	0.3690	2,877,400
Jan 17, 2023	0.4500	0.5030	0.4360	0.4580	0.4580	3,679,600
Jan 13, 2023	0.4100	0.5000	0.4000	0.4250	0.4250	5,069,100
Jan 12, 2023	0.3400	0.4440	0.3010	0.4250	0.4250	7,861,100
Jan 11, 2023	0.3500	0.3560	0.3050	0.3270	0.3270	2,812,600
Jan 10, 2023	0.2940	0.3900	0.2800	0.3310	0.3310	4,426,500
Jan 09, 2023	0.2710	0.3140	0.2700	0.2840	0.2840	2,055,800
Jan 06, 2023	0.2760	0.2800	0.2580	0.2670	0.2670	567,900
Jan 05, 2023	0.2960	0.2960	0.2670	0.2700	0.2700	412,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...