ANY Quote, Trading Chart, Sphere 3D Corp.
$2.5101 Last:
-1.56% Change Percent:
$2.57 Open:
$2.5101 Previous Close:
$2.58 High:
$2.42 Low:
223,576 Volume:
03/03/2021 01:30:39 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-03-03 | 2.57 | 2.5101 | 2.58 | 2.42 | 223,576 |
| 2021-03-02 | 2.6735 | 2.55 | 2.75 | 2.55 | 359,439 |
| 2021-03-01 | 2.65 | 2.72 | 2.87 | 2.622 | 545,049 |
| 2021-02-26 | 2.73 | 2.6 | 2.84 | 2.52 | 472,157 |
| 2021-02-25 | 2.97 | 2.76 | 3 | 2.7 | 651,125 |
| 2021-02-24 | 2.66 | 2.94 | 2.95 | 2.64 | 397,009 |
| 2021-02-23 | 2.87 | 2.63 | 2.87 | 2.51 | 756,438 |
| 2021-02-22 | 3.23 | 3.08 | 3.45 | 3.06 | 924,413 |
| 2021-02-19 | 3.56 | 3.58 | 3.79 | 3.1509 | 5,198,046 |
| 2021-02-18 | 2.77 | 3.01 | 3.29 | 2.7 | 4,261,772 |
| 2021-02-17 | 2.82 | 2.72 | 2.86 | 2.61 | 909,085 |
| 2021-02-16 | 3.07 | 2.91 | 3.16 | 2.83 | 2,161,060 |
| 2021-02-15 | 3.31 | 3.48 | 3.69 | 3.3 | 522,987 |
| 2021-02-12 | 3.31 | 3.48 | 3.69 | 3.3 | 515,736 |
| 2021-02-11 | 3.75 | 3.38 | 3.76 | 3.3 | 733,033 |
| 2021-02-10 | 4.0502 | 3.75 | 4.0502 | 3.45 | 960,296 |
| 2021-02-09 | 3.55 | 3.82 | 4.49 | 3.16 | 2,773,778 |
| 2021-02-08 | 3.0435 | 3.58 | 3.61 | 3.02 | 2,041,432 |
| 2021-02-05 | 2.65 | 3.09 | 3.15 | 2.44 | 2,949,439 |
| 2021-02-04 | 2.31 | 2.64 | 2.91 | 2.3073 | 3,113,544 |
News, Short Squeeze, Breakout and More Instantly...
-
Toronto, Ontario--(Newsfile Corp. - February 23, 2021) - Sphere 3D Corp. (NASDAQ: ANY) (the "Company") announced today that the Company was notified by The Nasdaq Stock Market LLC ("Nasdaq") that the Nasdaq Listing Qualifications Staff issued a public letter of reprimand to the Company based u...
-
Penny Stocks To Watch Before Next Week As March quickly approaches, plenty of industries continue to present investors with opportunities. Within the penny stock category, there is a myriad of options to choose from. Because “ penny stocks ” are defined as any security...
-
RAKR prepares to list on the OTCQB® as it explores a greater range of clean water solutions. Peterborough, CA, Feb. 16, 2021 (GLOBE NEWSWIRE) -- via NewMediaWire -- Rainmaker Worldwide Inc. (OTC: RAKR) (“ Company ” or “ Rainmaker ...