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

Nextech3D.Ai Corp (CSE: NTAR )

0.1350 UNCHANGED
Official Closing Price Updated: 3:40 PM EDT, Apr 19, 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 (%)
Jan 31, 2022 1.290 1.410 1.290 1.300 42,158 -0.05(-3.70%)
Jan 28, 2022 1.390 1.440 1.300 1.350 17,698 -0.03(-2.17%)
Jan 27, 2022 1.590 1.590 1.370 1.380 67,747 -0.01(-0.72%)
Jan 26, 2022 1.400 1.440 1.360 1.390 46,248 -0.03(-2.11%)
Jan 25, 2022 1.420 1.450 1.360 1.420 50,474 +0.00(+0.00%)
Jan 24, 2022 1.350 1.420 1.250 1.420 105,588 +0.06(+4.41%)
Jan 21, 2022 1.500 1.500 1.330 1.360 191,989 -0.18(-11.69%)
Jan 20, 2022 1.550 1.640 1.500 1.540 47,216 -0.01(-0.65%)
Jan 19, 2022 1.700 1.690 1.550 1.550 77,026 -0.15(-8.82%)
Jan 18, 2022 1.600 1.850 1.600 1.700 102,156 +0.01(+0.59%)
Jan 17, 2022 1.800 1.800 1.680 1.690 24,298 -0.11(-6.11%)
Jan 14, 2022 1.900 1.920 1.800 1.800 94,569 -0.10(-5.26%)
Jan 13, 2022 1.600 1.900 1.600 1.900 253,194 +0.15(+8.57%)
Jan 12, 2022 1.710 1.820 1.650 1.750 162,590 +0.17(+10.76%)
Jan 11, 2022 1.600 1.710 1.560 1.580 96,842 -0.12(-7.06%)
Jan 10, 2022 1.480 1.750 1.500 1.700 176,945 +0.21(+14.09%)
Jan 07, 2022 1.380 1.490 1.350 1.490 127,461 +0.14(+10.37%)
Jan 06, 2022 1.360 1.390 1.310 1.350 129,996 +0.08(+6.30%)
Jan 05, 2022 1.310 1.350 1.270 1.270 73,145 -0.07(-5.22%)
Jan 04, 2022 1.310 1.350 1.300 1.340 69,781 +0.06(+4.69%)
Dec 31, 2021 1.280 1.280 1.280 0 -0.06(-4.48%)
Dec 30, 2021 1.400 1.400 1.320 1.340 62,670 -0.06(-4.29%)
Dec 29, 2021 1.400 1.450 1.330 1.400 163,161 +0.05(+3.70%)
Dec 24, 2021 1.350 1.350 1.350 0 +0.00(+0.00%)
Dec 23, 2021 1.230 1.350 1.210 1.350 234,121 +0.12(+9.76%)
Dec 22, 2021 1.240 1.270 1.210 1.230 62,677 -0.01(-0.81%)
Dec 21, 2021 1.210 1.300 1.210 1.240 160,731 +0.03(+2.48%)
Dec 20, 2021 1.320 1.310 1.200 1.210 198,631 -0.11(-8.33%)
Dec 17, 2021 1.350 1.370 1.310 1.320 73,823 -0.02(-1.49%)
Dec 16, 2021 1.400 1.400 1.340 1.340 45,111 -0.03(-2.19%)
Dec 15, 2021 1.400 1.440 1.340 1.370 116,218 -0.03(-2.14%)
Dec 14, 2021 1.350 1.470 1.350 1.400 67,173 +0.05(+3.70%)
Dec 13, 2021 1.310 1.500 1.310 1.350 64,377 -0.12(-8.16%)
Dec 10, 2021 1.420 1.470 1.390 1.470 47,312 +0.05(+3.52%)
Dec 09, 2021 1.560 1.560 1.360 1.420 114,156 +0.00(+0.00%)
Dec 08, 2021 1.430 1.480 1.400 1.420 125,165 +0.02(+1.43%)
Dec 07, 2021 1.360 1.490 1.290 1.400 239,701 +0.09(+6.87%)
Dec 06, 2021 1.400 1.500 1.260 1.310 264,365 -0.09(-6.43%)
Dec 03, 2021 1.480 1.530 1.340 1.400 128,439 -0.08(-5.41%)
Dec 02, 2021 1.450 1.510 1.400 1.480 139,453 +0.03(+2.07%)
Dec 01, 2021 1.530 1.580 1.410 1.450 65,235 -0.08(-5.23%)
Nov 30, 2021 1.480 1.640 1.470 1.530 118,606 +0.03(+2.00%)
Nov 29, 2021 1.670 1.640 1.420 1.500 194,176 -0.17(-10.18%)
Nov 26, 2021 1.660 1.670 1.520 1.670 61,234 +0.01(+0.60%)
Nov 25, 2021 1.590 1.660 1.580 1.660 22,328 +0.10(+6.41%)
Nov 24, 2021 1.610 1.590 1.520 1.560 60,702 -0.05(-3.11%)
Nov 23, 2021 1.590 1.660 1.500 1.610 124,918 +0.02(+1.26%)
Nov 22, 2021 1.740 1.780 1.580 1.590 156,585 -0.14(-8.09%)
Nov 19, 2021 1.700 1.830 1.600 1.730 139,399 -0.05(-2.81%)
Nov 18, 2021 1.880 1.800 1.780 1.780 179,388 -0.10(-5.32%)
Nov 17, 2021 1.760 2.180 1.810 1.880 398,721 -0.17(-8.29%)
Nov 16, 2021 1.760 2.180 1.760 2.050 477,519 +0.26(+14.53%)
Nov 15, 2021 1.800 1.890 1.750 1.790 33,525 -0.02(-1.10%)
Nov 12, 2021 1.820 1.850 1.770 1.810 87,837 +0.05(+2.84%)
Nov 11, 2021 1.780 1.850 1.690 1.760 165,653 -0.02(-1.12%)
Nov 10, 2021 1.600 1.780 572,466 +0.21(+13.38%)
Nov 09, 2021 1.480 1.600 1.480 1.570 207,527 +0.09(+6.08%)
Nov 08, 2021 1.480 1.490 1.430 1.480 127,144 +0.03(+2.07%)
Nov 05, 2021 1.480 1.500 1.410 1.450 289,641 -0.03(-2.03%)
Nov 04, 2021 1.490 1.550 1.440 1.480 264,136 +0.04(+2.78%)
Nov 03, 2021 1.430 1.520 1.400 1.440 388,207 -0.02(-1.37%)
Nov 02, 2021 1.540 1.550 1.420 1.460 510,554 -0.04(-2.67%)
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.