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 (%)
May 31, 2022 0.5600 0.6400 0.5600 0.6400 114,193 +0.10(+18.52%)
May 30, 2022 0.5800 0.5800 0.5100 0.5400 34,787 -0.02(-3.57%)
May 27, 2022 0.4450 0.5600 0.4350 0.5600 148,086 +0.16(+40.00%)
May 26, 2022 0.4050 0.4550 0.3900 0.4000 310,472 -0.03(-6.98%)
May 25, 2022 0.4600 0.4650 0.4000 0.4300 78,079 +0.03(+7.50%)
May 24, 2022 0.5200 0.5200 0.4000 0.4000 710,379 -0.04(-10.11%)
May 20, 2022 0.4450 0 -0.05(-10.10%)
May 19, 2022 0.5500 0.5600 0.4950 0.4950 168,685 -0.01(-1.00%)
May 18, 2022 0.5800 0.5800 0.5000 0.5000 167,780 -0.07(-12.28%)
May 17, 2022 0.6500 0.6500 0.5700 0.5700 102,402 -0.03(-5.00%)
May 16, 2022 0.6300 0.6600 0.6000 0.6000 192,650 +0.03(+5.26%)
May 13, 2022 0.5600 0.6400 0.5500 0.5700 152,495 +0.07(+14.00%)
May 12, 2022 0.5200 0.6000 0.5000 0.5000 343,783 -0.02(-3.85%)
May 11, 2022 0.6700 0.6700 0.5000 0.5200 91,770 -0.08(-13.33%)
May 10, 2022 0.6600 0.6600 0.5200 0.6000 375,769 -0.06(-9.09%)
May 09, 2022 0.6700 0.7000 0.6400 0.6600 133,300 -0.03(-4.35%)
May 06, 2022 0.7200 0.7400 0.6900 0.6900 92,802 -0.03(-4.17%)
May 05, 2022 0.7500 0.7500 0.7000 0.7200 140,521 +0.00(+0.00%)
May 04, 2022 0.7500 0.7500 0.7200 0.7200 163,306 -0.03(-4.00%)
May 03, 2022 0.7200 0.7700 0.7200 0.7500 152,311 +0.01(+1.35%)
May 02, 2022 0.7900 0.8000 0.7400 0.7400 151,073 -0.05(-6.33%)
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%)
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.