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

Nextech3D.Ai Corp (CSE: NTAR )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 10:55 AM EDT, Apr 24, 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 (%)
Apr 29, 2022 0.7500 0.8000 0.7300 0.7900 187,824 +0.07(+9.72%)
Apr 28, 2022 0.7600 0.8200 0.7200 0.7200 308,795 -0.03(-4.00%)
Apr 27, 2022 0.7900 0.8200 0.7500 0.7500 143,915 -0.04(-5.06%)
Apr 26, 2022 0.8000 0.8400 0.7900 0.7900 153,922 -0.01(-1.25%)
Apr 25, 2022 0.8400 0.8700 0.8000 0.8000 207,269 -0.05(-5.88%)
Apr 22, 2022 0.8800 0.9400 0.8400 0.8500 150,452 -0.03(-3.41%)
Apr 21, 2022 0.8600 0.9500 0.8800 0.8800 191,902 +0.03(+3.53%)
Apr 20, 2022 0.8800 0.9400 0.8500 0.8500 110,697 -0.03(-3.41%)
Apr 19, 2022 0.8600 0.9200 0.8600 0.8800 112,572 +0.00(+0.00%)
Apr 18, 2022 0.8900 0.9400 0.8500 0.8800 114,962 -0.01(-1.12%)
Apr 14, 2022 0.8900 0 -0.02(-2.20%)
Apr 13, 2022 0.9100 0.9500 0.8800 0.9100 113,842 +0.00(+0.00%)
Apr 12, 2022 0.8600 0.9400 0.8600 0.9100 138,627 +0.05(+5.81%)
Apr 11, 2022 0.8900 0.9200 0.8400 0.8600 80,788 -0.03(-3.37%)
Apr 08, 2022 0.8800 0.9000 0.8600 0.8900 176,969 +0.01(+1.14%)
Apr 07, 2022 0.9200 0.9200 0.8200 0.8800 151,287 -0.01(-1.12%)
Apr 06, 2022 0.9300 0.9500 0.8600 0.8900 382,429 -0.04(-4.30%)
Apr 05, 2022 0.9500 0.9800 0.9300 0.9300 107,551 -0.03(-3.12%)
Apr 04, 2022 0.9700 0.9800 0.9000 0.9600 127,521 +0.00(+0.00%)
Apr 01, 2022 1.000 1.000 0.8800 0.9600 299,338 -0.05(-4.95%)
Mar 31, 2022 0.9700 1.010 0.9700 1.010 57,607 +0.04(+4.12%)
Mar 30, 2022 1.000 1.030 0.9700 0.9700 135,162 -0.05(-4.90%)
Mar 29, 2022 1.000 1.060 0.9900 1.020 177,591 +0.02(+2.00%)
Mar 28, 2022 1.000 1.090 0.9900 1.000 179,449 -0.05(-4.76%)
Mar 25, 2022 1.090 1.110 1.030 1.050 113,299 -0.04(-3.67%)
Mar 24, 2022 1.140 1.140 1.060 1.090 72,788 -0.05(-4.39%)
Mar 23, 2022 1.250 1.250 1.100 1.140 81,299 -0.05(-4.20%)
Mar 22, 2022 1.130 1.200 1.130 1.190 112,663 +0.06(+5.31%)
Mar 21, 2022 1.080 1.140 1.050 1.130 131,702 +0.05(+4.63%)
Mar 18, 2022 1.100 1.140 1.040 1.080 102,096 +0.05(+4.85%)
Mar 17, 2022 1.150 1.150 1.010 1.030 160,105 -0.02(-1.90%)
Mar 16, 2022 1.070 1.070 1.030 1.050 49,370 +0.03(+2.94%)
Mar 15, 2022 1.020 1.070 1.010 1.020 38,573 +0.00(+0.00%)
Mar 14, 2022 1.140 1.130 1.000 1.020 241,051 -0.12(-10.53%)
Mar 11, 2022 1.120 1.200 1.100 1.140 69,540 +0.02(+1.79%)
Mar 10, 2022 1.180 1.210 1.120 1.120 51,176 -0.06(-5.08%)
Mar 09, 2022 1.100 1.240 1.100 1.180 66,204 +0.02(+1.72%)
Mar 08, 2022 1.190 1.230 1.160 1.160 36,265 -0.03(-2.52%)
Mar 07, 2022 1.270 1.230 1.130 1.190 67,225 -0.08(-6.30%)
Mar 04, 2022 1.260 1.320 1.240 1.270 26,832 +0.02(+1.60%)
Mar 03, 2022 1.300 1.330 1.250 1.250 68,663 -0.05(-3.85%)
Mar 02, 2022 1.400 1.400 1.300 1.300 57,330 -0.10(-7.14%)
Mar 01, 2022 1.250 1.410 1.250 1.400 192,000 +0.16(+12.90%)
Feb 28, 2022 1.200 1.290 1.240 1.240 27,723 +0.04(+3.33%)
Feb 25, 2022 1.170 1.330 1.170 1.200 181,176 +0.07(+6.19%)
Feb 24, 2022 1.130 1.190 1.050 1.130 134,098 +0.00(+0.00%)
Feb 23, 2022 1.190 1.190 1.110 1.130 84,677 -0.07(-5.83%)
Feb 22, 2022 1.340 1.340 1.150 1.200 134,294 -0.07(-5.51%)
Feb 18, 2022 1.270 0 +0.04(+3.25%)
Feb 17, 2022 1.250 1.300 1.230 1.230 84,095 -0.02(-1.60%)
Feb 16, 2022 1.290 1.300 1.250 1.250 67,503 -0.04(-3.10%)
Feb 15, 2022 1.270 1.330 1.240 1.290 114,088 +0.02(+1.57%)
Feb 14, 2022 1.340 1.370 1.270 1.270 75,796 -0.05(-3.79%)
Feb 11, 2022 1.410 1.410 1.320 1.320 53,073 -0.09(-6.38%)
Feb 10, 2022 1.420 1.430 1.350 1.410 71,468 -0.01(-0.70%)
Feb 09, 2022 1.390 1.440 1.370 1.420 43,987 +0.03(+2.16%)
Feb 08, 2022 1.390 1.480 1.380 1.390 115,388 +0.00(+0.00%)
Feb 07, 2022 1.360 1.430 1.340 1.390 66,063 +0.01(+0.72%)
Feb 04, 2022 1.370 1.410 1.350 1.380 67,901 +0.01(+0.73%)
Feb 03, 2022 1.450 1.370 88,151 -0.08(-5.52%)
Feb 02, 2022 1.410 1.500 1.380 1.450 175,048 +0.10(+7.41%)
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.