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

Nextech3D.Ai Corp (CSE: NTAR )

0.1250 +0.0050 (+4.17%)
Official Closing Price Updated: 3:53 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 0.1700 0.1700 0.1550 0.1650 221,228 -0.01(-2.94%)
Feb 28, 2024 0.1700 0.1850 0.1700 0.1700 264,317 +0.01(+3.03%)
Feb 27, 2024 0.1600 0.1650 0.1550 0.1650 185,413 +0.01(+3.13%)
Feb 26, 2024 0.1700 0.1700 0.1600 0.1600 100,373 -0.01(-5.88%)
Feb 23, 2024 0.1750 0.1800 0.1700 0.1700 83,371 -0.00(-2.86%)
Feb 22, 2024 0.1650 0.1800 0.1550 0.1750 255,589 +0.00(+2.94%)
Feb 21, 2024 0.1600 0.1700 0.1500 0.1700 100,670 +0.02(+9.68%)
Feb 20, 2024 0.1750 0.1850 0.1500 0.1550 322,332 -0.02(-8.82%)
Feb 16, 2024 0.1700 0 +0.02(+9.68%)
Feb 15, 2024 0.1650 0.1850 0.1550 0.1550 423,681 -0.01(-3.13%)
Feb 14, 2024 0.1600 0.1600 0.1500 0.1600 132,876 -0.01(-3.03%)
Feb 13, 2024 0.1700 0.1750 0.1500 0.1650 153,262 +0.01(+3.13%)
Feb 12, 2024 0.1800 0.1800 0.1550 0.1600 186,110 -0.01(-8.57%)
Feb 09, 2024 0.1900 0.1900 0.1750 0.1750 52,858 -0.02(-10.26%)
Feb 08, 2024 0.1900 0.1950 0.1800 0.1950 121,263 +0.02(+8.33%)
Feb 07, 2024 0.1850 0.1900 0.1800 0.1800 47,500 -0.02(-7.69%)
Feb 06, 2024 0.1900 0.2000 0.1850 0.1950 80,821 -0.01(-4.88%)
Feb 05, 2024 0.2100 0.2100 0.1950 0.2050 157,729 +0.00(+0.00%)
Feb 02, 2024 0.2000 0.2100 0.1950 0.2050 63,113 +0.01(+5.13%)
Feb 01, 2024 0.2000 0.2050 0.1950 0.1950 33,485 -0.01(-2.50%)
Jan 31, 2024 0.2050 0.2150 0.1950 0.2000 73,600 -0.00(-2.44%)
Jan 30, 2024 0.2050 0.2150 0.1900 0.2050 274,528 -0.02(-8.89%)
Jan 29, 2024 0.1750 0.2600 0.1600 0.2250 185,630 +0.05(+32.35%)
Jan 26, 2024 0.1850 0.1850 0.1700 0.1700 42,035 -0.01(-5.56%)
Jan 25, 2024 0.1900 0.1950 0.1800 0.1800 75,412 -0.01(-5.26%)
Jan 24, 2024 0.1950 0.2000 0.1900 0.1900 74,655 -0.02(-9.52%)
Jan 23, 2024 0.2000 0.2100 0.2000 0.2100 13,923 +0.01(+5.00%)
Jan 22, 2024 0.2050 0.2050 0.2000 0.2000 51,246 -0.00(-2.44%)
Jan 19, 2024 0.2050 0.2150 0.2000 0.2050 82,088 +0.00(+0.00%)
Jan 18, 2024 0.2000 0.2200 0.2000 0.2050 69,803 -0.01(-2.38%)
Jan 17, 2024 0.2000 0.2150 0.2000 0.2100 45,400 +0.01(+7.69%)
Jan 16, 2024 0.2100 0.2250 0.1950 0.1950 71,774 -0.01(-4.88%)
Jan 15, 2024 0.2000 0.2100 0.2000 0.2050 41,743 +0.00(+0.00%)
Jan 12, 2024 0.2400 0.2400 0.2050 0.2050 176,907 -0.02(-8.89%)
Jan 11, 2024 0.1950 0.2300 0.1950 0.2250 73,103 +0.02(+7.14%)
Jan 10, 2024 0.2500 0.2500 0.2000 0.2100 208,148 -0.03(-12.50%)
Jan 09, 2024 0.2300 0.2400 0.2250 0.2400 80,335 +0.02(+11.63%)
Jan 08, 2024 0.2250 0.2300 0.2150 0.2150 75,166 -0.01(-4.44%)
Jan 05, 2024 0.2100 0.2250 0.2100 0.2250 117,994 +0.02(+9.76%)
Jan 04, 2024 0.1950 0.2150 0.1950 0.2050 100,565 +0.01(+7.89%)
Jan 03, 2024 0.1900 0.1900 0.1700 0.1900 96,914 +0.01(+5.56%)
Jan 02, 2024 0.1750 0.1850 0.1650 0.1800 114,410 +0.01(+9.09%)
Dec 29, 2023 0.1650 0 +0.02(+10.00%)
Dec 28, 2023 0.1350 0.1500 0.1300 0.1500 132,643 +0.01(+3.45%)
Dec 27, 2023 0.1500 0.1600 0.1400 0.1450 98,866 -0.01(-3.33%)
Dec 22, 2023 0.1500 0 -0.01(-3.23%)
Dec 21, 2023 0.1800 0.1850 0.1450 0.1550 298,759 -0.02(-13.89%)
Dec 20, 2023 0.1950 0.2050 0.1800 0.1800 81,348 -0.02(-7.69%)
Dec 19, 2023 0.1950 0.2000 0.1900 0.1950 133,323 -0.01(-2.50%)
Dec 18, 2023 0.2150 0.2200 0.1900 0.2000 493,310 -0.03(-14.89%)
Dec 15, 2023 0.2600 0.2600 0.2300 0.2350 203,109 -0.03(-9.62%)
Dec 14, 2023 0.2600 0.2800 0.2350 0.2600 503,605 +0.00(+0.97%)
Dec 13, 2023 0.2000 0.2600 0.2000 0.2575 282,533 +0.04(+19.77%)
Dec 12, 2023 0.2450 0.2450 0.1900 0.2150 266,185 -0.02(-10.42%)
Dec 11, 2023 0.2250 0.2550 0.2100 0.2400 232,315 +0.01(+6.67%)
Dec 08, 2023 0.1850 0.2450 0.1650 0.2250 1,146,667 +0.05(+28.57%)
Dec 07, 2023 0.1400 0.1750 0.1400 0.1750 388,612 +0.04(+29.63%)
Dec 06, 2023 0.1200 0.1550 0.1200 0.1350 590,721 +0.02(+12.50%)
Dec 05, 2023 0.1150 0.1200 0.1100 0.1200 98,607 +0.00(+0.00%)
Dec 04, 2023 0.1200 0.1200 0.1175 0.1200 97,770 +0.00(+0.00%)
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.