ANY Quote, Trading Chart, Sphere 3D Corp.
$2.25 Last:
1.81% Change Percent:
$2.18 Open:
$2.25 Previous Close:
$2.53 High:
$2.18 Low:
3,295,243 Volume:
06/21/2021 04:42:37 am 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 |
|---|---|---|---|---|---|
| 2021-06-21 | 2.18 | 2.25 | 2.53 | 2.18 | 3,295,243 |
| 2021-06-18 | 2.29 | 2.21 | 2.36 | 2.17 | 1,235,643 |
| 2021-06-17 | 2.47 | 2.33 | 2.51 | 2.3 | 2,223,507 |
| 2021-06-16 | 2.67 | 2.45 | 2.68 | 2.42 | 3,605,499 |
| 2021-06-15 | 2.74 | 2.78 | 2.8 | 2.51 | 4,491,485 |
| 2021-06-14 | 2.67 | 2.73 | 3.08 | 2.62 | 11,271,683 |
| 2021-06-11 | 2.88 | 2.68 | 3.18 | 2.4 | 19,108,359 |
| 2021-06-10 | 2.4 | 3.21 | 3.75 | 2.28 | 199,580,288 |
| 2021-06-09 | 1.83 | 2 | 2.09 | 1.74 | 7,932,113 |
| 2021-06-08 | 1.97 | 1.81 | 1.97 | 1.71 | 2,880,668 |
| 2021-06-07 | 1.63 | 1.99 | 2.03 | 1.58 | 6,517,130 |
| 2021-06-04 | 1.65 | 1.61 | 1.89 | 1.53 | 6,333,454 |
| 2021-06-03 | 2.25 | 1.63 | 2.48 | 1.61 | 10,302,334 |
| 2021-06-02 | 1.5673 | 1.74 | 1.75 | 1.55 | 1,295,157 |
| 2021-06-01 | 1.52 | 1.55 | 1.55 | 1.45 | 790,244 |
| 2021-05-31 | 1.45 | 1.53 | 1.57 | 1.42 | 1,215,348 |
| 2021-05-28 | 1.45 | 1.53 | 1.57 | 1.42 | 1,209,801 |
| 2021-05-27 | 1.35 | 1.38 | 1.4799 | 1.35 | 1,267,945 |
| 2021-05-26 | 1.34 | 1.34 | 1.39 | 1.33 | 587,974 |
| 2021-05-25 | 1.29 | 1.37 | 1.4 | 1.28 | 2,792,626 |
News, Short Squeeze, Breakout and More Instantly...
-
Are These Penny Stocks on Reddit Worth Watching? Finding penny stocks on Reddit has become a popular choice for those looking to stay informed. While Reddit should not be the only place you find penny stocks to buy , it can be a great tool for seeing which stocks are trending. Over ...
-
3 Penny Stocks For Your 2021 Watchlist Buying penny stocks in 2021 has been challenging. With the pandemic, fears of inflation, and a general market slump, penny stocks have not performed as well as hoped in the past two months. Despite this, small-caps have outperformed the general...
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Inflation 2021 is on the rise as the U.S. sees its largest consumer price increase year-over-year since 2008. Source: Anton Watman/Shutterstock.com There are several factors that play into this. That includes prices...