Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Sphere 3D Corp. (ANY)

Compare
0.4556
-0.0243
(-5.06%)
At close: April 16 at 4:00:02 PM EDT
0.4556
0.00
(0.00%)
Pre-Market: 4:54:16 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.47000.47500.44500.45600.4560154,200
Apr 15, 20250.50900.51500.47000.48000.4800158,400
Apr 14, 20250.48900.52000.47400.51500.5150302,200
Apr 11, 20250.44000.46900.44000.45900.4590186,900
Apr 10, 20250.43000.44700.43000.43600.4360295,300
Apr 9, 20250.39800.44300.38100.43000.4300377,700
Apr 8, 20250.44900.45200.39200.39700.3970245,600
Apr 7, 20250.42900.45000.36100.42600.4260495,500
Apr 4, 20250.49000.50400.46500.47900.4790239,100
Apr 3, 20250.48000.52000.46300.50500.5050232,600
Apr 2, 20250.39000.55600.39000.55000.5500732,500
Apr 1, 20250.39700.46400.39000.43000.4300349,600
Mar 31, 20250.41000.41900.37600.39900.3990362,700
Mar 28, 20250.45200.47000.41500.41900.4190334,100
Mar 27, 20250.44000.46900.44000.46000.4600112,800
Mar 26, 20250.47000.49500.44500.45300.4530475,100
Mar 25, 20250.48000.50000.47000.47000.4700179,000
Mar 24, 20250.50700.52000.47500.47500.4750292,000
Mar 21, 20250.48000.49000.45500.48000.4800136,300
Mar 20, 20250.47000.49200.45200.45300.4530119,800
Mar 19, 20250.48000.49500.46400.46900.4690286,400
Mar 18, 20250.48400.49000.46000.47400.4740181,400
Mar 17, 20250.49600.50800.48200.49400.4940184,100
Mar 14, 20250.51000.53300.48400.49300.4930455,200
Mar 13, 20250.54400.55000.50000.52200.5220323,900
Mar 12, 20250.55000.55000.53000.54300.5430114,000
Mar 11, 20250.54000.57400.52800.55300.5530145,200
Mar 10, 20250.58100.59300.53000.54600.5460322,300
Mar 7, 20250.56200.60700.56100.59900.5990200,300
Mar 6, 20250.59000.60800.56100.57400.5740158,100
Mar 5, 20250.59000.61000.58000.59000.5900220,300
Mar 4, 20250.58100.63500.55300.59000.5900271,800
Mar 3, 20250.66000.69000.59000.59300.5930897,800
Feb 28, 20250.60000.64500.59500.63000.6300215,700
Feb 27, 20250.67400.67400.60200.61200.6120380,300
Feb 26, 20250.63200.67300.62100.64600.6460135,800
Feb 25, 20250.65000.66600.60600.64200.6420333,500
Feb 24, 20250.67000.68700.63000.66600.6660394,000
Feb 21, 20250.70000.73400.66000.66600.6660514,600
Feb 20, 20250.73100.74000.70000.71400.7140202,400
Feb 19, 20250.73900.75700.72000.74200.7420150,600
Feb 18, 20250.75000.75300.71600.73800.7380237,300
Feb 14, 20250.80000.80000.72000.74100.7410320,300
Feb 13, 20250.71000.78500.70000.78200.7820436,600
Feb 12, 20250.71000.73000.68000.71400.7140471,300
Feb 11, 20250.74000.75000.70600.71700.7170358,400
Feb 10, 20250.77000.77800.74300.75100.7510335,500
Feb 7, 20250.78400.81700.75000.76600.7660415,600
Feb 6, 20250.77000.80000.76000.78500.7850348,200
Feb 5, 20250.82900.84500.76000.76900.7690315,900
Feb 4, 20250.82500.85500.82000.82300.8230291,300
Feb 3, 20250.81500.85800.77500.84200.8420320,900
Jan 31, 20250.87000.90800.86000.87300.8730264,700
Jan 30, 20250.86200.90000.85000.87500.8750401,500
Jan 29, 20250.90000.91000.85000.86600.8660352,500
Jan 28, 20250.89000.93700.86300.92000.9200334,600
Jan 27, 20250.97000.97300.86000.89000.8900653,400
Jan 24, 20251.00001.05000.97000.98900.9890602,300
Jan 23, 20250.95000.99900.94000.97900.9790515,500
Jan 22, 20251.02001.03800.96700.98000.9800980,300
Jan 21, 20251.08001.08001.02001.02001.0200629,900
Jan 17, 20251.05001.12001.03501.09001.09001,349,500
Jan 16, 20251.04001.04001.00001.02001.0200315,900
Jan 15, 20251.02001.08001.00001.06001.0600637,000
Jan 14, 20251.05001.06001.00001.00001.0000510,200
Jan 13, 20251.06001.06000.98001.03001.0300505,800
Jan 10, 20251.06001.13001.03101.09001.0900723,200
Jan 8, 20251.16001.16000.99001.06001.06001,336,200
Jan 7, 20251.06001.18001.05001.11001.11001,932,400
Jan 6, 20251.09001.09501.04001.06001.0600402,400
Jan 3, 20250.98001.11000.96701.09001.0900548,100
Jan 2, 20250.97501.09000.96901.01001.0100572,900
Dec 31, 20240.94000.97000.90500.94400.9440395,600
Dec 30, 20240.95100.97000.91000.94000.9400396,400
Dec 27, 20241.02001.02000.95200.96100.9610484,000
Dec 26, 20241.00001.04000.98901.04001.0400303,100
Dec 24, 20240.98001.04000.96001.01001.0100322,300
Dec 23, 20240.98000.98900.93700.95800.9580373,000
Dec 20, 20241.01001.06000.96001.00001.0000482,400
Dec 19, 20241.08001.12301.00001.01001.0100723,000
Dec 18, 20241.17001.18801.04101.06001.06001,099,200
Dec 17, 20241.26001.27001.17501.21001.2100554,400
Dec 16, 20241.24001.30501.21001.25001.25001,192,200
Dec 13, 20241.27001.28001.20001.22001.2200675,200
Dec 12, 20241.29001.32001.22501.24001.2400875,400
Dec 11, 20241.33001.33501.25001.32001.3200970,300
Dec 10, 20241.44001.47001.30001.32001.32001,248,300
Dec 9, 20241.53001.67001.41001.43001.43001,644,300
Dec 6, 20241.43001.52901.38501.52001.5200908,000
Dec 5, 20241.51001.52301.37001.39001.39001,031,300
Dec 4, 20241.37001.43001.33001.43001.4300674,900
Dec 3, 20241.43001.44501.32001.35001.3500339,500
Dec 2, 20241.51001.51001.38001.43001.4300574,900
Nov 29, 20241.40001.53501.40001.47001.4700727,900
Nov 27, 20241.20001.40001.20001.38001.3800847,900
Nov 26, 20241.28001.33001.18001.20001.2000810,100
Nov 25, 20241.40001.40001.27001.29001.2900906,000
Nov 22, 20241.28001.39001.25001.36001.3600965,200
Nov 21, 20241.42001.49001.28001.30001.30002,100,200
Nov 20, 20241.59001.60001.34001.40001.40001,462,800
Nov 19, 20241.37001.60001.37001.51001.51001,380,400
Nov 18, 20241.47001.49001.36001.37001.37001,179,300
Nov 15, 20241.47001.55001.40001.49001.4900906,000
Nov 14, 20241.59001.65001.45001.45001.45001,107,600
Nov 13, 20241.75001.90001.45001.54001.54002,324,300
Nov 12, 20241.55001.80001.45001.75001.75002,520,100
Nov 11, 20241.45001.65001.37001.62001.62004,444,500
Nov 8, 20241.30001.32001.21001.25001.2500827,800
Nov 7, 20241.20001.34001.17001.28001.28001,339,800
Nov 6, 20241.11001.21001.08001.19001.19001,237,500
Nov 5, 20241.07001.07301.01501.04001.0400505,900
Nov 4, 20241.02001.07001.00001.03001.0300697,800
Nov 1, 20241.03001.10001.02001.02001.0200397,500
Oct 31, 20241.04001.09001.02001.04001.0400376,900
Oct 30, 20241.15001.16001.01001.07001.0700747,900
Oct 29, 20241.17001.34001.13001.16001.16002,070,700
Oct 28, 20241.09001.17001.06501.13001.1300893,300
Oct 25, 20241.06001.10001.03001.04001.0400648,700
Oct 24, 20241.07001.16001.05001.07001.0700996,900
Oct 23, 20241.09001.09000.99101.04001.0400645,900
Oct 22, 20241.06001.11501.04501.10001.1000536,100
Oct 21, 20241.05001.07801.02001.06001.0600459,000
Oct 18, 20240.98001.12000.97501.07001.0700866,300
Oct 17, 20240.99000.99000.96000.96100.9610258,800
Oct 16, 20240.94700.99800.90000.98600.9860618,700
Oct 15, 20240.95201.09000.93200.94600.9460803,500
Oct 14, 20240.90501.02000.89000.96100.9610697,100
Oct 11, 20240.85000.87900.84000.86500.8650159,900
Oct 10, 20240.87000.87000.83200.85600.8560136,800
Oct 9, 20240.86200.89500.84000.86700.8670154,600
Oct 8, 20240.86700.89900.83100.86000.8600121,200
Oct 7, 20240.85000.91400.85000.87200.8720452,100
Oct 4, 20240.86000.88000.85100.87200.8720191,900
Oct 3, 20240.86000.87000.85100.86000.860093,200
Oct 2, 20240.85600.88600.85100.86100.8610349,300
Oct 1, 20240.90100.95000.86100.88000.8800216,500
Sep 30, 20240.97700.99200.90000.90500.9050289,000
Sep 27, 20241.00001.04000.95800.99300.9930452,100
Sep 26, 20240.90000.99900.90000.99000.9900608,600
Sep 25, 20240.88000.90900.87000.88900.8890153,400
Sep 24, 20240.87900.90000.83800.89000.8900231,000
Sep 23, 20240.89600.91000.87000.87000.8700122,100
Sep 20, 20240.89200.91000.87800.89100.891090,200
Sep 19, 20240.91000.95000.89000.89200.8920231,900
Sep 18, 20240.88000.95000.87100.87100.8710141,900
Sep 17, 20240.88000.91800.85100.88000.8800130,300
Sep 16, 20240.86400.89000.86000.88200.8820213,900
Sep 13, 20240.85000.89000.83000.88000.8800275,700
Sep 12, 20240.83000.86800.80100.84000.8400178,600
Sep 11, 20240.77000.82500.72900.82000.8200195,000
Sep 10, 20240.72000.78000.70000.75800.7580376,300
Sep 9, 20240.72000.75000.67100.71100.7110379,100
Sep 6, 20240.75200.77300.69200.71100.7110339,100
Sep 5, 20240.80000.83600.75000.75200.7520336,300
Sep 4, 20240.81500.84100.78000.80000.8000364,900
Sep 3, 20240.90900.93000.81700.82000.8200487,900
Aug 30, 20240.94700.97000.86600.90900.9090226,300
Aug 29, 20240.95300.97700.93000.95400.9540210,200
Aug 28, 20241.00001.03000.92000.94400.9440263,400
Aug 27, 20241.00001.01000.96001.01001.0100332,000
Aug 26, 20241.02001.02000.98401.01001.0100341,300
Aug 23, 20240.98601.04000.97001.03001.0300615,100
Aug 22, 20240.99001.01000.94000.98400.9840388,700
Aug 21, 20240.86501.02800.85401.00001.0000666,300
Aug 20, 20240.86000.89000.85000.88000.8800497,800
Aug 19, 20240.81900.86000.81900.84000.8400275,100
Aug 16, 20240.80000.85000.79100.83900.8390358,700
Aug 15, 20240.85000.88000.80000.81500.8150453,700
Aug 14, 20240.89000.89000.83500.85300.8530243,400
Aug 13, 20240.85300.89400.84000.88000.8800307,200
Aug 12, 20240.89000.90000.82200.86900.8690108,000
Aug 9, 20240.89700.90000.85200.86900.8690129,600
Aug 8, 20240.86000.90600.81000.88500.8850411,900
Aug 7, 20240.89000.91800.82000.83200.8320263,400
Aug 6, 20240.88000.89000.85400.88000.8800197,400
Aug 5, 20240.76500.87300.74500.86800.8680523,600
Aug 2, 20240.98000.98000.90100.91900.9190468,500
Aug 1, 20241.09001.09000.99001.00001.0000356,200
Jul 31, 20241.05001.13001.02201.06001.0600415,600
Jul 30, 20241.05001.06001.00001.02001.0200296,400
Jul 29, 20241.10001.12001.03101.04001.0400328,500
Jul 26, 20241.08001.12001.05001.07001.0700367,000
Jul 25, 20241.09001.09000.98001.03001.0300839,400
Jul 24, 20241.16001.21001.10001.11001.1100384,600
Jul 23, 20241.18001.22001.14001.16001.1600390,800
Jul 22, 20241.21001.24001.12001.19001.1900770,700
Jul 19, 20241.09001.26001.09001.18001.1800714,400
Jul 18, 20241.21001.23001.10001.12001.1200308,700
Jul 17, 20241.25001.32501.15001.19001.1900810,100
Jul 16, 20241.17001.33001.13001.29001.29001,521,000
Jul 15, 20241.08001.19901.08001.17001.1700878,400
Jul 12, 20241.06001.08501.02001.06001.0600307,600
Jul 11, 20241.04001.05001.01001.02001.0200426,100
Jul 10, 20240.98001.04000.95001.00001.0000558,800
Jul 9, 20241.01001.03000.95200.96700.9670689,100
Jul 8, 20241.02001.05001.01001.02001.0200436,600
Jul 5, 20241.01001.04000.99501.02001.0200470,000
Jul 3, 20241.02001.06001.01001.04001.0400273,000
Jul 2, 20241.07001.10001.01001.04001.0400966,200
Jul 1, 20241.08001.13001.06001.07001.0700845,000
Jun 28, 20241.14001.14001.05501.08001.0800435,900
Jun 27, 20241.13001.15001.09001.12001.1200358,800
Jun 26, 20241.11001.15001.06001.09001.09001,352,400
Jun 25, 20241.04001.19001.01001.12001.12001,277,600
Jun 24, 20241.02001.08001.00001.03001.0300409,500
Jun 21, 20241.03001.08000.99001.07001.0700446,200
Jun 20, 20241.07001.16001.02001.02001.0200885,200
Jun 18, 20241.15001.15001.06901.08001.0800715,500
Jun 17, 20241.12001.18501.05001.14001.14001,305,000
Jun 14, 20241.19001.22001.10901.13001.1300983,700
Jun 13, 20241.16001.23001.14001.17001.1700954,500
Jun 12, 20241.20001.27001.16501.18001.18001,161,100
Jun 11, 20241.21001.22001.11001.20001.20001,103,900
Jun 10, 20241.16001.30001.15001.25001.2500774,600
Jun 7, 20241.28001.47001.16001.18001.18001,469,300
Jun 6, 20241.17001.36001.15501.35001.3500829,000
Jun 5, 20241.23001.25001.10001.19501.1950718,100
Jun 4, 20241.11001.22001.06001.19001.1900981,300
Jun 3, 20241.13001.17001.06001.09001.0900446,700
May 31, 20241.19001.19001.10001.11001.1100527,800
May 30, 20241.20001.28001.14001.16001.1600503,600
May 29, 20241.19001.23001.17001.19001.1900183,700
May 28, 20241.23001.29001.16001.21001.2100409,900
May 24, 20241.20001.33001.15001.25001.2500672,100
May 23, 20241.25001.26001.12001.17001.1700538,600
May 22, 20241.20001.48001.19001.22001.22001,992,000
May 21, 20241.54001.54001.16001.18501.18501,740,600
May 20, 20241.06001.55001.03001.53001.53002,880,100
May 17, 20241.02001.08800.93301.03001.0300316,900
May 16, 20241.02001.09401.00001.02001.0200250,800
May 15, 20240.95001.05000.88401.04001.0400395,500
May 14, 20240.83000.96900.80000.93200.9320404,300
May 13, 20240.84000.89600.84000.86100.8610173,600
May 10, 20240.91100.92000.80600.85600.8560269,200
May 9, 20240.91000.92900.85000.91100.9110268,400
May 8, 20240.92800.92800.85000.90300.9030263,600
May 7, 20241.04001.04100.91500.92800.9280416,800
May 6, 20241.04001.08001.04001.06001.0600271,200
May 3, 20241.00001.04000.97201.02001.0200142,900
May 2, 20241.01001.04000.95600.97300.9730265,600
May 1, 20240.99001.05000.93101.00001.0000309,400
Apr 30, 20241.02001.03000.97000.99900.9990332,000
Apr 29, 20241.08001.09501.02001.04001.0400470,500
Apr 26, 20241.11001.14001.06001.08001.0800297,500
Apr 25, 20241.13001.14001.07001.10001.1000217,700
Apr 24, 20241.17001.17701.12001.15001.1500203,500
Apr 23, 20241.15001.29101.13001.20001.2000546,700
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

Related Tickers

GREE Greenidge Generation Holdings Inc.
0.6359
-1.79%
 
MIGI Mawson Infrastructure Group Inc.
0.4000
-1.23%
 
SOS SOS Limited
4.5000
+2.04%
 
ARBK Argo Blockchain plc
0.3444
-0.58%
 
DMGGF DMG Blockchain Solutions Inc.
0.1560
0.00%
 
BTBT Bit Digital, Inc.
1.7600
0.00%
 
CIFR Cipher Mining Inc.
2.3250
+0.22%
 
BITF Bitfarms Ltd.
0.8272
+4.43%
 
GRYP Gryphon Digital Mining, Inc.
0.1420
-9.44%
 
WULF TeraWulf Inc.
2.3000
+0.44%