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 UNCHANGED
Official Closing Price Updated: 3:59 PM 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 30, 2022 0.9700 1.050 0.9700 1.000 75,878 +0.01(+1.01%)
Nov 29, 2022 0.9700 0.9900 0.9700 0.9900 52,254 +0.02(+2.06%)
Nov 28, 2022 0.9900 0.9900 0.9400 0.9700 80,885 +0.00(+0.00%)
Nov 25, 2022 0.9600 0.9700 0.9500 0.9700 22,538 +0.01(+1.04%)
Nov 24, 2022 0.9200 0.9700 0.9200 0.9600 15,627 +0.04(+4.35%)
Nov 23, 2022 0.9000 0.9700 0.7800 0.9200 117,616 +0.02(+2.22%)
Nov 22, 2022 1.030 1.030 0.9000 0.9000 121,305 -0.05(-5.26%)
Nov 21, 2022 0.9400 1.080 0.9200 0.9500 240,593 -0.12(-11.21%)
Nov 18, 2022 1.130 1.130 1.050 1.070 71,408 -0.03(-2.73%)
Nov 17, 2022 1.150 1.150 1.070 1.100 91,047 -0.05(-4.35%)
Nov 16, 2022 1.190 1.210 1.120 1.150 150,444 +0.00(+0.00%)
Nov 15, 2022 1.040 1.150 0.9800 1.150 132,925 +0.18(+18.56%)
Nov 14, 2022 0.9100 1.000 0.9000 0.9700 103,823 +0.08(+8.99%)
Nov 11, 2022 0.8900 0.9000 0.8400 0.8900 79,200 -0.02(-2.20%)
Nov 10, 2022 0.8600 0.9300 0.8600 0.9100 130,349 +0.09(+10.98%)
Nov 09, 2022 0.9000 0.9300 0.8200 0.8200 85,631 -0.09(-9.89%)
Nov 08, 2022 0.9200 0.9300 0.8700 0.9100 72,813 -0.03(-3.19%)
Nov 07, 2022 0.9500 0.9800 0.9200 0.9400 62,266 -0.01(-1.05%)
Nov 04, 2022 0.9500 0.9600 0.8900 0.9500 83,129 -0.05(-5.00%)
Nov 03, 2022 1.040 1.050 0.9400 1.000 71,171 -0.05(-4.76%)
Nov 02, 2022 1.020 1.080 1.000 1.050 56,903 +0.02(+1.94%)
Nov 01, 2022 1.120 1.200 1.030 1.030 143,158 -0.20(-16.26%)
Oct 31, 2022 1.280 1.280 1.180 1.230 87,972 -0.06(-4.65%)
Oct 28, 2022 1.300 1.310 1.240 1.290 69,993 +0.06(+4.88%)
Oct 27, 2022 1.290 1.310 1.210 1.230 103,735 +0.02(+1.65%)
Oct 26, 2022 1.100 1.270 1.010 1.210 360,543 +0.11(+10.00%)
Oct 25, 2022 0.9800 1.150 0.9500 1.100 218,156 +0.10(+10.00%)
Oct 24, 2022 0.9000 1.050 0.8600 1.000 127,711 +0.06(+6.38%)
Oct 21, 2022 0.9000 0.9400 0.9000 0.9400 68,526 +0.00(+0.00%)
Oct 20, 2022 0.8900 0.9700 0.8900 0.9400 154,027 +0.01(+1.08%)
Oct 19, 2022 1.000 1.000 0.9200 0.9300 132,034 -0.08(-7.92%)
Oct 18, 2022 0.8100 1.010 0.8100 1.010 479,957 +0.23(+29.49%)
Oct 17, 2022 0.7700 0.8000 0.7600 0.7800 53,784 +0.01(+1.30%)
Oct 14, 2022 0.8200 0.8200 0.7500 0.7700 83,474 -0.04(-4.94%)
Oct 13, 2022 0.7800 0.8300 0.7800 0.8100 145,628 +0.06(+8.00%)
Oct 12, 2022 0.6800 0.8500 0.6800 0.7500 84,831 +0.06(+8.70%)
Oct 11, 2022 0.7400 0.7400 0.6900 0.6900 83,061 -0.07(-9.21%)
Oct 07, 2022 0.7600 0 -0.01(-1.30%)
Oct 06, 2022 0.7800 0.7800 0.7600 0.7700 19,010 +0.01(+1.32%)
Oct 05, 2022 0.7900 0.8000 0.7600 0.7600 38,565 -0.04(-5.00%)
Oct 04, 2022 0.7700 0.8000 0.7600 0.8000 47,139 +0.02(+2.56%)
Oct 03, 2022 0.8000 0.8000 0.7200 0.7800 74,324 -0.01(-1.27%)
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%)
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.