Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Sphere 3D Corp (NQ: ANY )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 10.01 10.01 10.01 33,933 -0.49(-4.67%)
Dec 30, 2020 10.01 10.99 9.870 10.50 33,933 +0.35(+3.45%)
Dec 29, 2020 10.36 10.43 9.800 10.15 33,091 +0.00(+0.00%)
Dec 28, 2020 10.36 10.78 9.870 10.15 38,999 -0.77(-7.05%)
Dec 24, 2020 11.27 11.27 10.50 10.92 7,757 -0.07(-0.64%)
Dec 23, 2020 11.48 11.83 10.92 10.99 16,436 -0.28(-2.48%)
Dec 22, 2020 11.13 11.27 10.85 11.27 15,440 +0.28(+2.55%)
Dec 21, 2020 10.92 11.06 10.43 10.99 12,413 +0.21(+1.95%)
Dec 18, 2020 10.29 10.92 10.05 10.78 17,828 +0.35(+3.36%)
Dec 17, 2020 10.36 10.64 9.940 10.43 16,933 +0.07(+0.68%)
Dec 16, 2020 10.22 10.50 9.660 10.36 20,548 +0.00(+0.00%)
Dec 15, 2020 10.43 10.78 10.22 10.36 17,674 -0.28(-2.59%)
Dec 14, 2020 11.20 11.34 10.57 10.64 22,293 -0.56(-5.04%)
Dec 11, 2020 10.78 11.34 10.78 11.20 16,157 +0.42(+3.90%)
Dec 10, 2020 10.85 11.06 10.15 10.78 28,124 -0.07(-0.65%)
Dec 09, 2020 11.41 12.04 10.64 10.85 39,233 -0.42(-3.73%)
Dec 08, 2020 11.13 11.76 11.13 11.27 21,460 +0.00(+0.00%)
Dec 07, 2020 11.41 11.76 10.92 11.27 30,817 -0.28(-2.42%)
Dec 04, 2020 12.18 12.53 11.55 11.55 31,900 -0.80(-6.52%)
Dec 03, 2020 11.97 12.46 11.90 12.36 29,328 +0.46(+3.82%)
Dec 02, 2020 11.97 12.46 11.34 11.90 50,106 -0.77(-6.08%)
Dec 01, 2020 12.25 13.30 11.76 12.67 133,422 +0.70(+5.85%)
Nov 30, 2020 11.97 12.25 11.20 11.97 39,227 +0.07(+0.59%)
Nov 27, 2020 11.90 12.25 11.34 11.90 56,428 -0.21(-1.73%)
Nov 25, 2020 10.71 12.46 10.36 12.11 217,557 +1.61(+15.33%)
Nov 24, 2020 10.50 10.92 10.01 10.50 70,890 +0.21(+2.04%)
Nov 23, 2020 10.50 10.50 9.800 10.29 40,182 +0.00(+0.00%)
Nov 20, 2020 10.43 10.99 9.801 10.29 69,900 -0.28(-2.65%)
Nov 19, 2020 9.590 10.99 9.590 10.57 212,741 +0.98(+10.22%)
Nov 18, 2020 8.960 9.660 8.610 9.590 80,243 +0.56(+6.20%)
Nov 17, 2020 9.100 9.151 8.820 9.030 37,488 -0.28(-3.01%)
Nov 16, 2020 9.240 9.380 8.960 9.310 34,531 -0.07(-0.75%)
Nov 13, 2020 9.055 9.485 8.820 9.380 39,571 +0.21(+2.29%)
Nov 12, 2020 9.450 10.36 8.820 9.170 158,734 -0.28(-2.96%)
Nov 11, 2020 9.170 10.01 9.170 9.450 28,743 +0.14(+1.50%)
Nov 10, 2020 9.030 9.310 8.820 9.310 30,606 +0.14(+1.53%)
Nov 09, 2020 9.520 9.800 8.890 9.170 27,511 -0.21(-2.24%)
Nov 06, 2020 9.940 9.991 9.100 9.380 30,742 -0.70(-6.94%)
Nov 05, 2020 10.08 10.36 9.940 10.08 24,869 +0.07(+0.70%)
Nov 04, 2020 10.71 10.71 9.870 10.01 48,346 -0.77(-7.14%)
Nov 03, 2020 10.64 11.13 9.940 10.78 40,062 +0.28(+2.67%)
Nov 02, 2020 10.50 10.57 9.940 10.50 20,817 +0.14(+1.35%)
Oct 30, 2020 10.92 11.20 9.870 10.36 50,214 -0.56(-5.13%)
Oct 29, 2020 10.71 11.20 10.01 10.92 130,216 +0.21(+1.96%)
Oct 28, 2020 10.50 10.78 10.01 10.71 32,305 -0.28(-2.55%)
Oct 27, 2020 10.92 11.13 10.15 10.99 69,729 +0.07(+0.64%)
Oct 26, 2020 12.18 12.25 10.57 10.92 60,212 -0.70(-6.02%)
Oct 23, 2020 11.76 12.60 11.20 11.62 137,385 +0.21(+1.84%)
Oct 22, 2020 11.83 11.90 11.20 11.41 20,516 -0.14(-1.21%)
Oct 21, 2020 11.97 12.53 11.55 11.55 39,816 -0.07(-0.60%)
Oct 20, 2020 12.04 12.18 10.64 11.62 37,794 -0.14(-1.19%)
Oct 19, 2020 12.53 12.67 11.55 11.76 31,989 -0.21(-1.75%)
Oct 16, 2020 12.04 12.95 11.48 11.97 34,528 -0.49(-3.93%)
Oct 15, 2020 14.28 14.28 12.25 12.46 54,260 -1.12(-8.25%)
Oct 14, 2020 14.42 14.70 12.95 13.58 50,099 -0.49(-3.48%)
Oct 13, 2020 14.42 14.42 13.30 14.07 17,833 +0.21(+1.52%)
Oct 12, 2020 14.49 14.63 13.65 13.86 19,290 -0.56(-3.88%)
Oct 09, 2020 15.19 15.40 13.65 14.42 40,528 -0.56(-3.74%)
Oct 08, 2020 15.19 16.24 14.35 14.98 65,225 +0.00(+0.00%)
Oct 07, 2020 15.61 15.75 14.84 14.98 38,226 -0.77(-4.89%)
Oct 06, 2020 16.10 16.73 15.61 15.75 19,681 -0.07(-0.44%)
Oct 05, 2020 16.66 17.01 15.61 15.82 13,378 -0.98(-5.83%)
Oct 02, 2020 17.15 17.36 16.52 16.80 2,800 -0.42(-2.44%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.