Canada markets close in 3 hours 34 minutes

Sphere 3D Corp. (ANY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1250-0.0750 (-6.28%)
As of 12:25PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20241.17001.17691.12001.12501.1250130,238
Apr 23, 20241.15001.29101.13001.20001.2000523,800
Apr 22, 20241.10001.14001.02001.12001.1200480,100
Apr 19, 20241.10001.13001.07001.09001.0900230,900
Apr 18, 20241.08001.13001.04001.09001.0900265,700
Apr 17, 20241.06001.09000.99001.06001.0600352,200
Apr 16, 20241.05001.06000.97201.04001.0400443,400
Apr 15, 20241.09001.17001.05001.06001.0600361,800
Apr 12, 20241.23001.25001.08001.08001.0800471,000
Apr 11, 20241.26001.27001.22001.23001.2300189,600
Apr 10, 20241.23001.27001.19001.25001.2500387,200
Apr 09, 20241.30001.30001.23001.25001.2500207,700
Apr 08, 20241.32001.36901.28001.30001.3000329,600
Apr 05, 20241.33001.38001.27001.28001.2800376,300
Apr 04, 20241.35001.45001.32001.33001.3300562,600
Apr 03, 20241.37001.37001.28001.32001.3200343,900
Apr 02, 20241.39001.39001.34001.35001.3500303,600
Apr 01, 20241.54001.56001.42001.45001.4500388,800
Mar 28, 20241.39001.69101.38501.54001.54001,209,100
Mar 27, 20241.44001.45001.32001.36001.3600430,900
Mar 26, 20241.50001.50001.40001.41001.4100324,700
Mar 25, 20241.41001.50001.38801.47001.4700773,100
Mar 22, 20241.39001.42001.34001.38001.3800383,600
Mar 21, 20241.50001.52001.39001.40001.4000691,100
Mar 20, 20241.36001.54001.33001.53001.5300748,400
Mar 19, 20241.42001.42901.32501.36001.3600370,900
Mar 18, 20241.44001.46001.37001.43001.4300508,400
Mar 15, 20241.31001.46001.31001.45001.4500812,200
Mar 14, 20241.58001.59401.36001.38001.3800814,000
Mar 13, 20241.67001.71001.58001.61001.6100545,900
Mar 12, 20241.76001.76001.62001.62001.6200616,900
Mar 11, 20241.92001.93001.73001.74001.7400671,800
Mar 08, 20241.72001.95001.72001.90001.9000829,600
Mar 07, 20241.75001.77901.69401.71001.7100484,500
Mar 06, 20241.74001.84001.70001.75001.7500652,700
Mar 05, 20241.84001.86001.70001.70501.7050750,600
Mar 04, 20241.96002.02001.82001.86001.86001,408,500
Mar 01, 20241.97002.07001.83002.02002.0200781,500
Feb 29, 20242.18002.21001.89001.93001.93001,403,200
Feb 28, 20242.37002.43002.10002.13002.13002,009,500
Feb 27, 20242.60002.60002.18002.30002.30001,995,500
Feb 26, 20242.12002.46002.12002.43002.43002,460,800
Feb 23, 20242.21002.21002.07002.12002.1200420,300
Feb 22, 20242.12002.29002.08002.29002.2900555,800
Feb 21, 20242.07002.12002.02002.07002.0700425,000
Feb 20, 20242.31002.31002.01102.12002.1200931,300
Feb 16, 20242.28002.37002.20002.23002.2300652,100
Feb 15, 20242.53002.68002.21002.28002.28001,718,000
Feb 14, 20242.48002.60502.30002.54002.54001,577,800
Feb 13, 20242.29002.38002.15102.20002.20001,736,800
Feb 12, 20242.41002.72902.35002.58002.58001,966,200
Feb 09, 20242.50002.60002.25002.41002.41002,583,100
Feb 08, 20242.23002.40002.23002.37502.37501,510,100
Feb 07, 20242.14002.19502.01202.14002.1400608,200
Feb 06, 20241.84002.18001.83002.14002.1400680,600
Feb 05, 20241.98002.00001.83301.86001.8600347,600
Feb 02, 20242.05002.08001.92001.95001.9500612,700
Feb 01, 20242.07002.15001.96002.05002.0500646,900
Jan 31, 20242.09002.26002.01002.10002.1000878,300
Jan 30, 20242.42002.44002.19002.21002.21001,385,200
Jan 29, 20242.28002.54002.13002.42002.42001,584,700
Jan 26, 20241.90002.29001.87102.26002.26001,902,600
Jan 25, 20241.80001.84001.73001.80001.8000438,700
Jan 24, 20241.93002.02001.77501.82001.8200547,300
Jan 23, 20241.82001.92501.71001.89001.8900805,800
Jan 22, 20241.75001.97001.74001.93001.9300907,300
Jan 19, 20241.80001.92001.66001.85001.8500844,300
Jan 18, 20241.92001.99001.70001.77001.77001,094,600
Jan 17, 20241.90001.93001.76001.93001.93001,068,300
Jan 16, 20241.90002.05001.76001.93001.93001,452,400
Jan 12, 20242.34002.34001.93001.93001.93002,072,600
Jan 11, 20243.04003.22002.31002.39002.39003,579,100
Jan 10, 20242.55003.04002.55002.75002.75002,103,100
Jan 09, 20242.84002.93002.63002.65002.65001,734,600
Jan 08, 20242.83003.06002.48002.95002.95002,959,700
Jan 05, 20242.76002.86002.59002.62002.62001,569,900
Jan 04, 20243.01003.12002.83002.86002.86002,348,100
Jan 03, 20243.01003.43002.85003.01003.01002,841,500
Jan 02, 20243.83003.91003.23003.34003.34002,623,900
Dec 29, 20233.49003.80503.25003.32003.32004,019,800
Dec 28, 20233.67003.77003.21003.30003.30003,571,900
Dec 27, 20233.21004.09003.20004.01004.01006,916,500
Dec 26, 20232.82003.11002.77003.06003.06002,016,600
Dec 22, 20232.59003.24002.46002.93002.93005,046,900
Dec 21, 20232.60002.78002.27002.56002.56002,921,300
Dec 20, 20232.25002.85002.16002.57002.570014,964,600
Dec 19, 20231.59002.03001.59001.95001.95004,824,100
Dec 18, 20231.36001.62001.32001.57001.57001,425,700
Dec 15, 20231.40001.50001.34001.42001.42001,066,100
Dec 14, 20231.45001.64901.38001.47001.47002,176,100
Dec 13, 20231.16001.46801.05001.42001.42002,517,000
Dec 12, 20231.24001.24901.14001.15001.1500791,800
Dec 11, 20231.27001.38001.11001.15001.15001,959,600
Dec 08, 20231.59001.70001.42001.54001.54002,393,200
Dec 07, 20231.55001.83001.50001.55001.55002,910,300
Dec 06, 20231.65001.85001.51001.66001.66006,463,500
Dec 05, 20231.07001.79001.05001.74001.740026,057,700
Dec 04, 20231.01001.07000.82001.07001.070011,163,900
Dec 01, 20230.62101.09000.57100.80000.80006,642,500
Nov 30, 20230.71000.72000.61600.62500.6250284,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...