Ad
ANY Quote Trading Chart Sphere 3D Corp.
$0.82 Last:
26.15% Change Percent:
$0.79 Open:
$0.65 Previous Close:
$0.83 High:
$0.7661 Low:
531,908 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
ANY Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-15 | 0.79 | 0.65 | 0.83 | 0.7661 | 531,908 |
| 2022-08-12 | 0.8 | 0.65 | 0.8 | 0.7591 | 844,800 |
| 2022-08-11 | 0.8 | 0.65 | 0.834 | 0.76 | 1,263,948 |
| 2022-08-10 | 0.7561 | 0.65 | 0.76 | 0.73 | 915,688 |
| 2022-08-09 | 0.7399 | 0.65 | 0.74 | 0.7101 | 604,362 |
| 2022-08-08 | 0.75 | 0.65 | 0.827 | 0.7243 | 1,820,410 |
| 2022-08-05 | 0.69 | 0.65 | 0.7298 | 0.681 | 809,002 |
| 2022-08-04 | 0.692 | 0.65 | 0.75 | 0.68 | 1,411,174 |
| 2022-08-03 | 0.69 | 0.65 | 0.6982 | 0.66 | 768,771 |
| 2022-08-02 | 0.6202 | 0.65 | 0.67 | 0.62 | 914,365 |
| 2022-08-01 | 0.6341 | 0.65 | 0.6469 | 0.61 | 533,186 |
| 2022-07-29 | 0.68 | 0.65 | 0.6835 | 0.661 | 575,124 |
| 2022-07-28 | 0.65 | 0.65 | 0.69 | 0.611 | 1,124,655 |
| 2022-07-26 | 0.6231 | 0.6231 | 0.6388 | 0.6 | 564,530 |
| 2022-07-25 | 0.7148 | 0.658 | 0.7148 | 0.62 | 1,314,892 |
| 2022-07-19 | 0.717 | 0.7705 | 0.8194 | 0.701 | 5,497,667 |
| 2022-07-18 | 0.69 | 0.6971 | 0.77 | 0.6802 | 3,767,894 |
| 2022-07-15 | 0.69 | 0.6656 | 0.6955 | 0.6398 | 1,432,998 |
| 2022-07-14 | 0.67 | 0.661 | 0.684 | 0.63 | 1,716,526 |
| 2022-07-13 | 0.6558 | 0.6559 | 0.6957 | 0.62 | 608,295 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
Sphere 3D Corp. ("Sphere 3D" or the "Company") (NASDAQ: ANY), dedicated to becoming the leading carbon-neutral Bitcoin mining company operating at an industrial scale, is pleased to announce financial results for quarter ended June 30, 2022. CEO Comments “During t...
-
The Company produced 12.78 Bitcoin during the month Total Bitcoin holdings grew to 62.03 coins Operations achieved 138.5 BTC/EH efficiency U.S. Customs delays miner shipments Sphere 3D Corp. ("Sphere 3D" or the "Company") (Nasdaq: ANY), dedicated to becoming the ...
-
If there was a week to talk about the importance of sympathy sentiment, this is the week. There have been countless breakouts from penny stocks simply because other companies are experiencing massive buying. We saw it with HKD stock, AMTD stock, LTRPB, APDN; the list is ever-growing. Today ...