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

Nextech3D.Ai Corp (CSE: NTAR )

0.1200 -0.0050 (-4.00%)
Official Closing Price Updated: 3:16 PM 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 (%)
Sep 30, 2022 0.7700 0.7900 0.7700 0.7900 52,329 +0.04(+5.33%)
Sep 29, 2022 0.7800 0.7800 0.7500 0.7500 22,090 -0.03(-3.85%)
Sep 28, 2022 0.7600 0.7800 0.7600 0.7800 62,322 +0.02(+2.63%)
Sep 27, 2022 0.7500 0.7600 0.7400 0.7600 36,144 +0.00(+0.00%)
Sep 26, 2022 0.7500 0.7800 0.7400 0.7600 23,138 +0.00(+0.00%)
Sep 23, 2022 0.7600 0.7900 0.7500 0.7600 64,061 -0.02(-2.56%)
Sep 22, 2022 0.8100 0.8200 0.7800 0.7800 64,243 -0.03(-3.70%)
Sep 21, 2022 0.8200 0.8200 0.7900 0.8100 40,581 +0.02(+2.53%)
Sep 20, 2022 0.9000 0.9000 0.7900 0.7900 53,329 -0.01(-1.25%)
Sep 19, 2022 0.8300 0.8300 0.7700 0.8000 76,546 -0.01(-1.23%)
Sep 16, 2022 0.7600 0.8300 0.7400 0.8100 58,762 +0.07(+9.46%)
Sep 15, 2022 0.8100 0.8200 0.7400 0.7400 61,028 -0.08(-9.76%)
Sep 14, 2022 0.8200 0.8400 0.8200 0.8200 24,282 -0.02(-2.38%)
Sep 13, 2022 0.8600 0.8600 0.8200 0.8400 38,847 -0.04(-4.55%)
Sep 12, 2022 0.8000 0.9300 0.8000 0.8800 147,752 +0.08(+10.00%)
Sep 09, 2022 0.8300 0.8400 0.7900 0.8000 37,171 -0.01(-1.23%)
Sep 08, 2022 0.7900 0.8300 0.7900 0.8100 47,695 +0.03(+3.85%)
Sep 07, 2022 0.7700 0.7900 0.7600 0.7800 23,049 -0.03(-3.70%)
Sep 06, 2022 0.8000 0.8100 0.7800 0.8100 71,571 +0.03(+3.85%)
Sep 02, 2022 0.7800 0 +0.03(+4.00%)
Sep 01, 2022 0.7600 0.7800 0.7500 0.7500 16,683 -0.03(-3.85%)
Aug 31, 2022 0.8100 0.8200 0.7800 0.7800 13,042 -0.01(-1.27%)
Aug 30, 2022 0.8100 0.8900 0.7900 0.7900 55,473 -0.02(-2.47%)
Aug 29, 2022 0.7800 0.8500 0.7800 0.8100 55,659 -0.01(-1.22%)
Aug 26, 2022 0.8100 0.8800 0.8100 0.8200 30,346 -0.03(-3.53%)
Aug 25, 2022 0.8000 0.8700 0.8000 0.8500 32,032 +0.02(+2.41%)
Aug 24, 2022 0.7900 0.8300 0.7900 0.8300 14,915 +0.01(+1.22%)
Aug 23, 2022 0.8300 0.8300 0.7800 0.8200 85,865 -0.03(-3.53%)
Aug 22, 2022 0.8300 0.8500 0.8000 0.8500 62,970 -0.03(-3.41%)
Aug 19, 2022 0.9000 0.9000 0.8100 0.8800 68,485 -0.01(-1.12%)
Aug 18, 2022 0.9800 0.9800 0.8500 0.8900 168,836 -0.09(-9.18%)
Aug 17, 2022 1.000 1.030 0.9700 0.9800 67,434 -0.03(-2.97%)
Aug 16, 2022 1.010 1.030 0.9700 1.010 74,842 +0.00(+0.00%)
Aug 15, 2022 0.9700 1.040 0.9700 1.010 54,260 +0.08(+8.60%)
Aug 12, 2022 1.000 1.010 0.9000 0.9300 104,900 -0.08(-7.92%)
Aug 11, 2022 1.080 1.090 1.010 1.010 89,137 -0.07(-6.48%)
Aug 10, 2022 1.000 1.110 1.000 1.080 150,403 +0.08(+8.00%)
Aug 09, 2022 0.9400 1.040 0.9100 1.000 169,039 +0.08(+8.70%)
Aug 08, 2022 0.9400 0.9400 0.8900 0.9200 62,494 +0.01(+1.10%)
Aug 05, 2022 0.8500 0.9900 0.8200 0.9100 118,627 +0.05(+5.81%)
Aug 04, 2022 0.7600 0.8600 0.7600 0.8600 62,423 +0.06(+7.50%)
Aug 03, 2022 0.7600 0.8000 0.7300 0.8000 161,787 +0.08(+11.11%)
Aug 02, 2022 0.7700 0.8100 0.7200 0.7200 116,687 -0.04(-5.26%)
Jul 29, 2022 0.7600 0 +0.01(+1.33%)
Jul 28, 2022 0.8200 0.8200 0.7500 0.7500 78,791 -0.04(-5.06%)
Jul 27, 2022 0.8400 0.8800 0.7900 0.7900 50,013 -0.01(-1.25%)
Jul 26, 2022 0.8800 0.8800 0.8000 0.8000 65,403 -0.08(-9.09%)
Jul 25, 2022 0.8400 0.9000 0.8300 0.8800 42,932 +0.04(+4.76%)
Jul 22, 2022 0.8500 0.8600 0.8200 0.8400 86,574 +0.04(+5.00%)
Jul 21, 2022 0.8300 0.8300 0.7600 0.8000 173,671 -0.05(-5.88%)
Jul 20, 2022 0.9000 0.9000 0.8500 0.8500 132,744 -0.07(-7.61%)
Jul 19, 2022 0.9500 0.9600 0.8200 0.9200 170,677 +0.01(+1.10%)
Jul 18, 2022 1.080 1.130 0.9000 0.9100 261,250 -0.22(-19.47%)
Jul 15, 2022 1.190 1.190 1.020 1.130 192,963 +0.02(+1.80%)
Jul 14, 2022 1.230 1.290 1.080 1.110 562,723 -0.21(-15.91%)
Jul 13, 2022 0.9600 1.340 0.9600 1.320 1,128,103 +0.35(+36.08%)
Jul 12, 2022 0.8500 1.010 0.8500 0.9700 418,981 +0.11(+12.79%)
Jul 11, 2022 0.8600 0.8700 0.8100 0.8600 198,469 +0.02(+2.38%)
Jul 08, 2022 0.7400 0.8800 0.7400 0.8400 139,389 +0.12(+16.67%)
Jul 07, 2022 0.6800 0.7500 0.6700 0.7200 92,715 +0.03(+4.35%)
Jul 06, 2022 0.6500 0.7000 0.6500 0.6900 51,501 +0.03(+4.55%)
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.