Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextech3D.Ai Corp (CSE: NTAR )

0.1100 -0.0100 (-8.33%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 2.040 2.100 1.920 1.950 77,028 -0.04(-2.01%)
Nov 28, 2019 1.850 2.080 1.850 1.990 144,617 +0.15(+8.15%)
Nov 27, 2019 1.690 1.860 1.570 1.840 374,488 +0.06(+3.37%)
Nov 26, 2019 2.230 2.250 1.730 1.780 458,574 -0.42(-19.09%)
Nov 25, 2019 2.470 2.500 2.200 2.200 270,458 -0.26(-10.57%)
Nov 22, 2019 2.290 2.710 2.280 2.460 295,741 +0.20(+8.85%)
Nov 21, 2019 2.200 2.490 2.110 2.260 402,497 +0.04(+1.80%)
Nov 20, 2019 2.700 2.810 2.220 2.220 416,738 -0.57(-20.43%)
Nov 19, 2019 2.360 3.170 2.360 2.790 660,678 +0.49(+21.30%)
Nov 18, 2019 1.930 2.400 1.800 2.300 351,840 +0.43(+22.99%)
Nov 15, 2019 2.000 2.070 1.870 1.870 183,421 -0.17(-8.33%)
Nov 14, 2019 2.060 2.140 1.860 2.040 284,010 -0.01(-0.49%)
Nov 13, 2019 1.850 2.130 1.820 2.050 359,479 +0.30(+17.14%)
Nov 12, 2019 1.630 1.750 1.560 1.750 130,633 +0.17(+10.76%)
Nov 11, 2019 1.450 1.580 1.450 1.580 71,004 +0.10(+6.76%)
Nov 08, 2019 1.490 1.500 1.460 1.480 116,155 +0.05(+3.50%)
Nov 07, 2019 1.530 1.570 1.430 1.430 106,123 -0.06(-4.03%)
Nov 06, 2019 1.440 1.580 1.440 1.490 70,351 +0.05(+3.47%)
Nov 05, 2019 1.480 1.500 1.430 1.440 81,173 +0.04(+2.86%)
Nov 04, 2019 1.500 1.500 1.340 1.400 172,649 -0.13(-8.50%)
Nov 01, 2019 1.630 1.780 1.410 1.530 357,317 -0.12(-7.27%)
Oct 31, 2019 1.480 1.730 1.440 1.650 646,367 +0.31(+23.13%)
Oct 30, 2019 1.050 1.340 1.050 1.340 450,554 +0.23(+20.72%)
Oct 29, 2019 0.9700 1.110 0.9600 1.110 125,979 +0.14(+14.43%)
Oct 28, 2019 0.9000 0.9800 0.9000 0.9700 71,023 +0.07(+7.78%)
Oct 25, 2019 0.9100 0.9100 0.8600 0.9000 90,021 +0.01(+1.12%)
Oct 24, 2019 0.9700 0.9700 0.8300 0.8900 116,430 -0.07(-7.29%)
Oct 23, 2019 0.9900 0.9900 0.9500 0.9600 63,547 -0.02(-2.04%)
Oct 22, 2019 0.9900 0.9900 0.9600 0.9800 105,883 +0.00(+0.00%)
Oct 21, 2019 0.9900 0.9900 0.9700 0.9800 103,283 +0.01(+1.03%)
Oct 18, 2019 0.9700 0.9800 0.9400 0.9700 67,922 +0.01(+1.04%)
Oct 17, 2019 0.9400 1.000 0.9200 0.9600 311,344 +0.02(+2.13%)
Oct 16, 2019 0.9400 0.9500 0.9000 0.9400 83,020 +0.03(+3.30%)
Oct 15, 2019 0.9600 0.9600 0.8700 0.9100 101,825 -0.02(-2.15%)
Oct 11, 2019 0.9300 0.9300 0.9300 0 +0.13(+16.25%)
Oct 10, 2019 0.8400 0.8600 0.7200 0.8000 139,458 -0.04(-4.76%)
Oct 09, 2019 0.8000 1.040 0.8000 0.8400 499,950 +0.06(+7.69%)
Oct 08, 2019 0.6700 0.7800 0.6600 0.7800 107,377 +0.11(+16.42%)
Oct 07, 2019 0.6500 0.6800 0.6500 0.6700 47,140 -0.01(-1.47%)
Oct 04, 2019 0.6700 0.6800 0.6500 0.6800 47,133 +0.01(+1.49%)
Oct 03, 2019 0.6600 0.6700 0.6500 0.6700 26,838 +0.01(+1.52%)
Oct 02, 2019 0.6400 0.6600 0.6400 0.6600 20,947 +0.02(+3.13%)
Oct 01, 2019 0.6400 0.6400 0.6200 0.6400 31,161 +0.01(+1.59%)
Sep 30, 2019 0.6600 0.6600 0.6300 0.6300 22,105 -0.03(-4.55%)
Sep 27, 2019 0.6600 0.6600 0.6400 0.6600 59,569 +0.00(+0.00%)
Sep 26, 2019 0.6500 0.6600 0.6500 0.6600 60,438 +0.01(+1.54%)
Sep 25, 2019 0.6700 0.6700 0.6500 0.6500 20,700 +0.00(+0.00%)
Sep 24, 2019 0.6300 0.6700 0.6300 0.6500 44,994 +0.01(+1.56%)
Sep 23, 2019 0.6400 0.6600 0.6300 0.6400 55,436 +0.00(+0.00%)
Sep 20, 2019 0.6400 0.6400 0.6100 0.6400 31,502 +0.01(+1.59%)
Sep 19, 2019 0.6300 0.6400 0.5900 0.6300 99,664 +0.02(+3.28%)
Sep 18, 2019 0.6300 0.6400 0.6100 0.6100 54,409 -0.01(-1.61%)
Sep 17, 2019 0.6100 0.6200 0.5800 0.6200 51,763 +0.01(+1.64%)
Sep 16, 2019 0.6200 0.6200 0.6000 0.6100 23,961 -0.01(-1.61%)
Sep 13, 2019 0.5700 0.6300 0.5700 0.6200 66,650 +0.05(+8.77%)
Sep 12, 2019 0.5800 0.5800 0.5700 0.5700 29,797 -0.02(-3.39%)
Sep 11, 2019 0.6000 0.6000 0.5800 0.5900 52,048 -0.01(-1.67%)
Sep 10, 2019 0.6000 0.6300 0.6000 0.6000 11,253 -0.01(-1.64%)
Sep 09, 2019 0.6400 0.6400 0.6000 0.6100 24,247 -0.03(-4.69%)
Sep 06, 2019 0.6500 0.6500 0.6400 0.6400 22,772 +0.01(+1.59%)
Sep 05, 2019 0.6500 0.6500 0.6300 0.6300 18,647 +0.00(+0.00%)
Sep 04, 2019 0.6000 0.6300 0.6000 0.6300 21,152 +0.02(+3.28%)
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.