ANY

Sphere 3D Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Sphere 3D Corporation ANY NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.56 -17.45% 2.65 20:00:00
Open Price Low Price High Price Close Price Prev Close
2.89 2.40 3.18 2.68 3.21
more quote information »

ANY Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.673.751.533.0744,821,8450.9858.68%
1 Month1.443.751.282.9412,884,1131.2184.03%
3 Months2.883.751.282.824,878,410-0.23-7.99%
6 Months1.544.491.282.802,949,2951.1172.08%
1 Year2.727.281.232.771,662,792-0.07-2.57%
3 Years0.508.700.1322.71879,7722.15430.0%
5 Years26.2527.000.1324.211,101,019-23.60-89.9%

ANY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 11 2021 2.68 -0.53 -16.51% 2.89 3.18 2.40 19,125,829
Jun 10 2021 3.21 1.21 60.5% 2.40 3.75 2.28 200,123,096
Jun 09 2021 2.00 0.19 10.5% 1.83 2.09 1.74 8,077,883
Jun 08 2021 1.81 -0.18 -9.05% 1.97 1.97 1.71 2,891,558
Jun 07 2021 1.99 0.38 23.6% 1.63 2.03 1.58 6,667,389
Jun 04 2021 1.61 -0.02 -1.23% 1.67 1.89 1.53 6,349,298
Jun 03 2021 1.63 -0.11 -6.32% 2.25 2.48 1.61 10,340,101
Jun 02 2021 1.74 0.19 12.26% 1.5673 1.75 1.55 1,298,594
Jun 01 2021 1.55 0.02 1.31% 1.52 1.55 1.45 793,653
May 28 2021 1.53 0.15 10.87% 1.45 1.57 1.42 1,211,960
May 27 2021 1.38 0.04 2.99% 1.35 1.4799 1.35 1,272,621
May 26 2021 1.34 -0.03 -2.19% 1.34 1.39 1.33 590,351
May 25 2021 1.37 0.05 3.4% 1.28 1.40 1.28 2,793,948
May 24 2021 1.325 -0.16 -10.47% 1.47 1.47 1.32 884,617
May 21 2021 1.48 -0.04 -2.63% 1.55 1.5697 1.45 253,075
May 20 2021 1.52 0.00 0.0% 1.52 1.56 1.50 179,897
May 19 2021 1.52 -0.03 -1.94% 1.53 1.5421 1.48 220,031
May 18 2021 1.55 0.03 1.97% 1.50 1.60 1.50 273,825
May 17 2021 1.52 0.07 4.83% 1.45 1.53 1.415 260,377
May 14 2021 1.45 0.02 1.4% 1.44 1.48 1.41 315,869
May 13 2021 1.43 -0.04 -2.72% 1.48 1.51 1.41 240,120
May 12 2021 1.47 -0.01 -0.68% 1.49 1.53 1.43 602,069
See More Historical Prices ยป
Your Recent History
NASDAQ
ANY
Sphere 3D
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210612 14:11:20