Sphere 3D Corp. Common Sharesのデータ

Sphere 3D Corp. Common Sharesの基本情報

名前 Sphere 3D Corp. Common Shares
ティッカー ANY
国 Canada
上場年 nan
セクター Technology

Sphere 3D Corp. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.16 2.83 3.07 2.91 2173600.0 2.91
2021-02-12 3.69 3.3 3.31 3.48 523000.0 3.48
2021-02-11 3.76 3.3 3.75 3.38 737500.0 3.38
2021-02-10 4.05 3.45 4.05 3.75 988700.0 3.75
2021-02-09 4.49 3.16 3.55 3.82 2792300.0 3.82
2021-02-08 3.61 3.02 3.04 3.58 2049900.0 3.58
2021-02-05 3.15 2.44 2.65 3.09 2972100.0 3.09
2021-02-04 2.91 2.31 2.31 2.64 3145700.0 2.64
2021-02-03 2.26 2.1 2.11 2.25 679300.0 2.25
2021-02-02 2.27 2.08 2.25 2.09 538700.0 2.09
2021-02-01 2.28 2.1 2.24 2.18 704000.0 2.18
2021-01-29 2.35 2.05 2.21 2.11 789500.0 2.11
2021-01-28 2.24 2.0 2.15 2.1 782200.0 2.1
2021-01-27 2.44 2.13 2.33 2.24 1524400.0 2.24
2021-01-26 2.75 2.32 2.52 2.36 2781700.0 2.36
2021-01-25 3.41 1.92 1.93 2.75 26184000.0 2.75
2021-01-22 1.99 1.88 1.99 1.9 335200.0 1.9
2021-01-21 2.05 1.95 2.02 1.98 274700.0 1.98
2021-01-20 2.06 1.95 2.0 1.98 389600.0 1.98
2021-01-19 2.2 1.97 2.2 2.04 612300.0 2.04
2021-01-15 2.36 2.03 2.23 2.07 679000.0 2.07
2021-01-14 2.25 2.0 2.03 2.2 601900.0 2.2
2021-01-13 2.07 1.91 1.93 2.04 299800.0 2.04
2021-01-12 2.2 1.87 2.13 1.92 828500.0 1.92
2021-01-11 2.25 2.0 2.01 2.14 548400.0 2.14
2021-01-08 2.18 1.88 1.99 2.18 1455100.0 2.18
2021-01-07 2.35 1.49 1.52 2.23 5200800.0 2.23
2021-01-06 1.62 1.46 1.62 1.5 285900.0 1.5
2021-01-05 1.62 1.53 1.6 1.55 292400.0 1.55
2021-01-04 1.75 1.43 1.44 1.6 1483300.0 1.6
2020-12-31 1.5 1.41 1.49 1.43 166600.0 1.43
2020-12-30 1.57 1.41 1.43 1.5 240800.0 1.5
2020-12-29 1.49 1.4 1.48 1.45 231600.0 1.45
2020-12-28 1.54 1.41 1.48 1.45 275600.0 1.45
2020-12-24 1.61 1.5 1.61 1.56 54300.0 1.56
2020-12-23 1.69 1.56 1.64 1.57 115100.0 1.57
2020-12-22 1.61 1.55 1.59 1.61 108100.0 1.61
2020-12-21 1.58 1.49 1.56 1.57 86800.0 1.57
2020-12-18 1.56 1.44 1.47 1.54 124800.0 1.54
2020-12-17 1.52 1.42 1.48 1.49 119500.0 1.49
2020-12-16 1.5 1.38 1.46 1.48 143800.0 1.48
2020-12-15 1.54 1.46 1.49 1.48 123700.0 1.48
2020-12-14 1.62 1.51 1.6 1.52 158300.0 1.52
2020-12-11 1.62 1.54 1.54 1.6 113200.0 1.6
2020-12-10 1.58 1.45 1.55 1.54 198900.0 1.54
2020-12-09 1.72 1.52 1.63 1.55 274600.0 1.55
2020-12-08 1.68 1.59 1.59 1.61 150800.0 1.61
2020-12-07 1.68 1.56 1.63 1.61 215700.0 1.61
2020-12-04 1.79 1.65 1.74 1.65 223400.0 1.65
2020-12-03 1.78 1.7 1.71 1.76 205300.0 1.76
2020-12-02 1.78 1.62 1.71 1.7 352100.0 1.7
2020-12-01 1.9 1.68 1.75 1.81 934600.0 1.81
2020-11-30 1.75 1.6 1.71 1.71 275600.0 1.71
2020-11-27 1.75 1.62 1.7 1.7 395000.0 1.7
2020-11-25 1.78 1.48 1.53 1.73 1523000.0 1.73
2020-11-24 1.56 1.43 1.5 1.5 495800.0 1.5
2020-11-23 1.5 1.4 1.5 1.47 284400.0 1.47
2020-11-20 1.57 1.4 1.49 1.47 488800.0 1.47
2020-11-19 1.57 1.37 1.37 1.51 1492300.0 1.51
2020-11-18 1.38 1.23 1.28 1.37 571900.0 1.37
2020-11-17 1.31 1.26 1.3 1.29 262900.0 1.29
2020-11-16 1.34 1.28 1.32 1.32 244000.0 1.32
2020-11-13 1.36 1.26 1.29 1.34 275500.0 1.34
2020-11-12 1.48 1.26 1.35 1.31 1111100.0 1.31
2020-11-11 1.43 1.31 1.31 1.35 203500.0 1.35
2020-11-10 1.33 1.26 1.29 1.33 214200.0 1.33
2020-11-09 1.4 1.27 1.4 1.31 193800.0 1.31
2020-11-06 1.43 1.3 1.42 1.34 215300.0 1.34
2020-11-05 1.48 1.42 1.44 1.44 174100.0 1.44
2020-11-04 1.53 1.41 1.53 1.43 338400.0 1.43
2020-11-03 1.59 1.42 1.52 1.54 280400.0 1.54
2020-11-02 1.51 1.42 1.5 1.5 146700.0 1.5
2020-10-30 1.6 1.41 1.56 1.48 348600.0 1.48
2020-10-29 1.6 1.43 1.53 1.56 911700.0 1.56
2020-10-28 1.54 1.43 1.5 1.53 226000.0 1.53
2020-10-27 1.59 1.45 1.56 1.57 488100.0 1.57
2020-10-26 1.75 1.51 1.74 1.56 421500.0 1.56
2020-10-23 1.8 1.6 1.68 1.66 961800.0 1.66
2020-10-22 1.7 1.6 1.69 1.63 143200.0 1.63
2020-10-21 1.79 1.65 1.71 1.65 278700.0 1.65
2020-10-20 1.74 1.52 1.72 1.66 264600.0 1.66
2020-10-19 1.81 1.65 1.79 1.68 223800.0 1.68
2020-10-16 1.85 1.64 1.72 1.71 240800.0 1.71
2020-10-15 2.04 1.75 2.04 1.78 379800.0 1.78
2020-10-14 2.1 1.85 2.06 1.94 350700.0 1.94
2020-10-13 2.06 1.9 2.06 2.01 124800.0 2.01
2020-10-12 2.09 1.95 2.07 1.98 135000.0 1.98
2020-10-09 2.2 1.95 2.17 2.06 283800.0 2.06
2020-10-08 2.32 2.05 2.17 2.14 456600.0 2.14
2020-10-07 2.25 2.12 2.23 2.14 267600.0 2.14
2020-10-06 2.39 2.23 2.3 2.25 138600.0 2.25
2020-10-05 2.43 2.23 2.38 2.26 93700.0 2.26
2020-10-02 2.48 2.36 2.45 2.4 19600.0 2.4
2020-10-01 2.54 2.45 2.45 2.46 93500.0 2.46
2020-09-30 2.62 2.47 2.62 2.47 112500.0 2.47
2020-09-29 2.66 2.45 2.63 2.59 55500.0 2.59
2020-09-28 2.68 2.5 2.62 2.63 100000.0 2.63
2020-09-25 2.75 2.6 2.73 2.65 157100.0 2.65
2020-09-24 2.66 2.55 2.59 2.66 107600.0 2.66
2020-09-23 2.74 2.49 2.49 2.6 267900.0 2.6
2020-09-22 2.54 2.46 2.48 2.5 144300.0 2.5
2020-09-21 2.64 2.45 2.51 2.49 150000.0 2.49
2020-09-18 2.68 2.45 2.45 2.56 420900.0 2.56
2020-09-17 2.45 2.18 2.25 2.44 312500.0 2.44
2020-09-16 2.3 2.14 2.27 2.17 238500.0 2.17
2020-09-15 2.44 2.2 2.36 2.29 217400.0 2.29
2020-09-14 2.75 2.29 2.71 2.34 314100.0 2.34
2020-09-11 2.59 2.41 2.56 2.56 137600.0 2.56
2020-09-10 2.64 2.48 2.6 2.53 148600.0 2.53
2020-09-09 2.65 2.31 2.39 2.56 256000.0 2.56
2020-09-08 2.59 2.39 2.48 2.44 66900.0 2.44
2020-09-04 2.66 2.26 2.55 2.58 241400.0 2.58
2020-09-03 2.77 2.51 2.63 2.59 306800.0 2.59
2020-09-02 2.82 2.59 2.81 2.73 255200.0 2.73
2020-09-01 2.86 2.45 2.46 2.8 598800.0 2.8
2020-08-31 2.69 2.21 2.3 2.69 1055800.0 2.69
2020-08-28 2.62 1.77 1.83 2.3 3214800.0 2.3
2020-08-27 1.92 1.68 1.83 1.77 879000.0 1.77
2020-08-26 2.68 1.81 2.68 1.92 2503100.0 1.92
2020-08-25 2.97 2.65 2.97 2.7 885100.0 2.7
2020-08-24 3.05 2.9 3.03 2.98 530600.0 2.98
2020-08-21 3.03 2.87 2.92 3.03 449300.0 3.03
2020-08-20 3.12 2.84 2.86 2.91 1237400.0 2.91
2020-08-19 2.9 2.75 2.75 2.83 384400.0 2.83
2020-08-18 2.97 2.72 2.96 2.72 191900.0 2.72
2020-08-17 2.96 2.7 2.96 2.81 429600.0 2.81
2020-08-14 3.1 2.85 2.94 2.88 592700.0 2.88
2020-08-13 2.99 2.84 2.99 2.94 340200.0 2.94
2020-08-12 3.13 2.9 3.0 2.93 285200.0 2.93
2020-08-11 3.09 2.82 2.9 2.94 298000.0 2.94
2020-08-10 3.0 2.8 3.0 2.89 278400.0 2.89
2020-08-07 3.1 2.95 3.07 3.01 126800.0 3.01
2020-08-06 3.13 2.94 3.07 3.07 324500.0 3.07
2020-08-05 3.35 2.94 3.1 3.08 500300.0 3.08
2020-08-04 3.5 2.67 3.22 3.22 1738300.0 3.22
2020-08-03 3.4 3.15 3.4 3.25 110700.0 3.25
2020-07-31 3.35 3.0 3.24 3.28 229500.0 3.28
2020-07-30 3.3 3.13 3.25 3.19 138100.0 3.19
2020-07-29 3.4 3.19 3.39 3.33 115200.0 3.33
2020-07-28 3.45 3.0 3.13 3.37 281700.0 3.37
2020-07-27 3.79 2.91 3.76 3.13 1029500.0 3.13
2020-07-24 3.32 2.8 2.87 3.31 314600.0 3.31
2020-07-23 3.1 2.85 3.1 2.93 199900.0 2.93
2020-07-22 3.15 2.97 3.13 3.1 163800.0 3.1
2020-07-21 3.26 2.9 3.0 3.19 312800.0 3.19
2020-07-20 3.42 2.9 3.35 2.98 411700.0 2.98
2020-07-17 3.87 3.3 3.66 3.44 332100.0 3.44
2020-07-16 3.84 3.3 3.6 3.52 591400.0 3.52
2020-07-15 5.16 2.99 5.14 3.9 2968500.0 3.9
2020-07-14 4.8 4.25 4.62 4.65 531200.0 4.65
2020-07-13 5.55 3.7 3.7 5.28 2143700.0 5.28
2020-07-10 3.85 2.92 2.92 3.61 426300.0 3.61
2020-07-09 3.04 2.85 3.04 2.95 77700.0 2.95
2020-07-08 3.21 2.95 3.18 3.06 119100.0 3.06
2020-07-07 3.15 2.94 3.02 3.1 98600.0 3.1
2020-07-06 3.06 2.91 2.99 3.02 106700.0 3.02
2020-07-02 3.0 2.75 2.99 2.97 83300.0 2.97
2020-07-01 2.99 2.62 2.83 2.97 89500.0 2.97
2020-06-30 3.22 2.61 3.02 2.86 211600.0 2.86
2020-06-29 3.47 2.9 3.2 3.02 401400.0 3.02
2020-06-26 3.33 2.3 2.42 3.1 623500.0 3.1
2020-06-25 2.46 2.1 2.27 2.37 181400.0 2.37
2020-06-24 2.35 2.2 2.34 2.21 66800.0 2.21
2020-06-23 2.4 2.11 2.4 2.37 134400.0 2.37
2020-06-22 2.44 2.25 2.38 2.3 69700.0 2.3
2020-06-19 2.54 2.32 2.53 2.41 68700.0 2.41
2020-06-18 2.59 2.41 2.54 2.56 56400.0 2.56
2020-06-17 2.65 2.51 2.54 2.52 80500.0 2.52
2020-06-16 2.75 2.45 2.5 2.52 106500.0 2.52
2020-06-15 2.55 2.26 2.4 2.41 62400.0 2.41
2020-06-12 2.65 2.21 2.51 2.34 136700.0 2.34
2020-06-11 2.85 2.41 2.72 2.41 112400.0 2.41
2020-06-10 2.95 2.63 2.78 2.72 79100.0 2.72
2020-06-09 2.86 2.48 2.63 2.8 156600.0 2.8
2020-06-08 2.71 2.29 2.29 2.6 156600.0 2.6
2020-06-05 2.51 2.25 2.49 2.34 165500.0 2.34
2020-06-04 2.72 2.55 2.64 2.55 107000.0 2.55
2020-06-03 3.0 2.5 2.82 2.72 302300.0 2.72
2020-06-02 2.92 2.61 2.64 2.82 212000.0 2.82
2020-06-01 2.7 2.2 2.4 2.53 226600.0 2.53
2020-05-29 2.44 2.26 2.32 2.28 56900.0 2.28
2020-05-28 2.33 2.21 2.25 2.33 82900.0 2.33
2020-05-27 2.39 2.15 2.32 2.25 157000.0 2.25
2020-05-26 2.47 2.31 2.41 2.36 282500.0 2.36
2020-05-22 2.48 1.96 1.96 2.3 756900.0 2.3
2020-05-21 2.11 1.88 2.06 1.96 96800.0 1.96
2020-05-20 2.29 1.88 2.11 2.02 427900.0 2.02
2020-05-19 2.07 1.66 1.84 1.92 350100.0 1.92
2020-05-18 1.84 1.55 1.6 1.81 239900.0 1.81
2020-05-15 1.6 1.5 1.6 1.58 84000.0 1.58
2020-05-14 1.64 1.37 1.42 1.57 242100.0 1.57
2020-05-13 1.75 1.42 1.75 1.5 225000.0 1.5
2020-05-12 1.94 1.54 1.85 1.67 286800.0 1.67
2020-05-11 2.15 1.37 1.45 1.94 1367400.0 1.94
2020-05-08 1.45 1.28 1.42 1.42 214400.0 1.42
2020-05-07 1.39 1.25 1.36 1.3 157000.0 1.3
2020-05-06 1.46 1.2 1.31 1.35 386400.0 1.35
2020-05-05 1.5 1.1 1.19 1.24 891400.0 1.24
2020-05-04 1.08 0.96 0.97 1.08 165000.0 1.08
2020-05-01 0.95 0.87 0.87 0.94 37900.0 0.94
2020-04-30 0.95 0.89 0.9 0.91 74900.0 0.91
2020-04-29 0.96 0.87 0.88 0.92 23100.0 0.92
2020-04-28 0.96 0.82 0.86 0.9 52000.0 0.9
2020-04-27 0.96 0.86 0.88 0.94 28700.0 0.94
2020-04-24 1.0 0.86 0.96 0.91 69000.0 0.91
2020-04-23 1.11 0.84 0.88 0.99 223900.0 0.99
2020-04-22 0.87 0.72 0.73 0.86 144300.0 0.86
2020-04-21 0.75 0.68 0.71 0.74 109800.0 0.74
2020-04-20 0.8 0.71 0.73 0.74 84400.0 0.74
2020-04-17 0.83 0.66 0.82 0.75 195200.0 0.75
2020-04-16 1.6 0.8 0.8 0.88 2144100.0 0.88
2020-04-15 0.81 0.65 0.81 0.79 23300.0 0.79
2020-04-14 0.84 0.7 0.78 0.78 76700.0 0.78
2020-04-13 0.79 0.76 0.76 0.78 32100.0 0.78
2020-04-09 0.76 0.64 0.67 0.76 21200.0 0.76
2020-04-08 0.71 0.62 0.69 0.7 14600.0 0.7
2020-04-07 0.7 0.55 0.69 0.7 12100.0 0.7
2020-04-06 0.69 0.61 0.67 0.67 8100.0 0.67
2020-04-03 0.7 0.61 0.61 0.67 9800.0 0.67
2020-04-02 0.68 0.6 0.68 0.62 54200.0 0.62
2020-04-01 0.75 0.66 0.66 0.69 20500.0 0.69
2020-03-31 0.75 0.68 0.7 0.7 111700.0 0.7
2020-03-30 0.75 0.65 0.71 0.74 56200.0 0.74
2020-03-27 0.75 0.6 0.68 0.68 35200.0 0.68
2020-03-26 0.75 0.61 0.75 0.67 49300.0 0.67
2020-03-25 0.76 0.58 0.58 0.72 158400.0 0.72
2020-03-24 0.55 0.46 0.55 0.55 63100.0 0.55
2020-03-23 0.54 0.48 0.54 0.52 19000.0 0.52
2020-03-20 0.56 0.41 0.56 0.51 115800.0 0.51
2020-03-19 0.52 0.35 0.41 0.52 211100.0 0.52
2020-03-18 0.42 0.34 0.4 0.41 125300.0 0.41
2020-03-17 0.42 0.35 0.39 0.37 69800.0 0.37
2020-03-16 0.4 0.33 0.38 0.39 47000.0 0.39
2020-03-13 0.48 0.33 0.42 0.41 67500.0 0.41
2020-03-12 0.5 0.33 0.5 0.4 143400.0 0.4
2020-03-11 0.61 0.5 0.61 0.52 134300.0 0.52
2020-03-10 0.7 0.57 0.61 0.63 255400.0 0.63
2020-03-09 0.67 0.55 0.67 0.6 40300.0 0.6
2020-03-06 0.73 0.66 0.66 0.67 92800.0 0.67
2020-03-05 0.77 0.7 0.72 0.74 138900.0 0.74
2020-03-04 0.79 0.7 0.78 0.73 35000.0 0.73
2020-03-03 0.78 0.69 0.72 0.74 51200.0 0.74
2020-03-02 0.74 0.67 0.69 0.72 37200.0 0.72
2020-02-28 0.72 0.62 0.71 0.71 100900.0 0.71
2020-02-27 0.8 0.7 0.76 0.74 76900.0 0.74
2020-02-26 0.78 0.76 0.77 0.77 33600.0 0.77
2020-02-25 0.86 0.77 0.78 0.77 228400.0 0.77
2020-02-24 0.81 0.76 0.79 0.77 81300.0 0.77
2020-02-21 0.81 0.76 0.81 0.77 85100.0 0.77
2020-02-20 0.83 0.76 0.78 0.81 190100.0 0.81
2020-02-19 0.81 0.79 0.79 0.79 48200.0 0.79
2020-02-18 0.82 0.77 0.81 0.78 66000.0 0.78