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, 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%)
Nov 01, 2021 1.920 1.670 1.480 1.500 1,634,518 -0.42(-21.87%)
Oct 29, 2021 1.760 1.920 1.760 1.920 157,371 +0.16(+9.09%)
Oct 28, 2021 1.830 1.880 1.750 1.760 165,139 -0.05(-2.76%)
Oct 27, 2021 1.830 1.860 1.790 1.810 61,611 -0.04(-2.16%)
Oct 26, 2021 1.850 1.850 52,407 +0.00(+0.00%)
Oct 25, 2021 1.850 1.870 1.800 1.850 51,654 -0.02(-1.07%)
Oct 22, 2021 1.870 1.880 1.820 1.870 31,169 +0.00(+0.00%)
Oct 21, 2021 1.890 1.890 1.820 1.870 54,611 -0.03(-1.58%)
Oct 20, 2021 1.910 1.950 1.890 1.900 25,926 +0.00(+0.00%)
Oct 19, 2021 1.850 1.920 1.850 1.900 69,306 -0.02(-1.04%)
Oct 18, 2021 1.850 1.950 1.820 1.920 68,255 +0.13(+7.26%)
Oct 15, 2021 1.890 1.910 1.790 1.790 23,434 -0.10(-5.29%)
Oct 14, 2021 1.900 1.930 1.850 1.890 32,848 -0.06(-3.08%)
Oct 13, 2021 1.950 1.950 1.890 1.950 51,866 +0.06(+3.17%)
Oct 12, 2021 1.910 1.950 1.870 1.890 19,500 -0.01(-0.53%)
Oct 08, 2021 1.900 1.900 1.900 0 +0.10(+5.56%)
Oct 07, 2021 1.870 1.900 1.760 1.800 64,680 -0.06(-3.23%)
Oct 06, 2021 1.850 1.860 1.770 1.860 48,552 -0.03(-1.59%)
Oct 05, 2021 1.890 1.890 1.850 1.890 17,569 +0.03(+1.61%)
Oct 04, 2021 2.000 2.000 1.810 1.860 57,442 -0.04(-2.11%)
Oct 01, 2021 1.890 1.910 1.860 1.900 25,574 -0.03(-1.55%)
Sep 30, 2021 1.950 1.970 1.870 1.930 39,962 -0.04(-2.03%)
Sep 29, 2021 1.970 1.990 1.910 1.970 62,900 -0.01(-0.51%)
Sep 28, 2021 2.020 2.020 1.950 1.980 42,622 -0.04(-1.98%)
Sep 27, 2021 2.060 2.130 2.020 2.020 93,931 -0.04(-1.94%)
Sep 24, 2021 2.020 2.080 2.010 2.060 54,294 +0.04(+1.98%)
Sep 23, 2021 2.000 2.040 1.970 2.020 85,822 +0.05(+2.54%)
Sep 22, 2021 2.000 2.000 1.950 1.970 53,178 +0.06(+3.14%)
Sep 21, 2021 2.070 2.070 1.910 1.910 101,427 -0.03(-1.55%)
Sep 20, 2021 1.940 1.950 1.860 1.940 109,178 +0.00(+0.00%)
Sep 17, 2021 2.000 2.090 1.920 1.940 81,612 -0.08(-3.96%)
Sep 16, 2021 2.050 2.080 1.980 2.020 90,200 -0.03(-1.46%)
Sep 15, 2021 2.060 2.090 2.010 2.050 187,717 -0.05(-2.38%)
Sep 14, 2021 2.000 2.100 2.000 2.100 101,272 +0.03(+1.45%)
Sep 13, 2021 2.000 2.090 1.990 2.070 89,218 +0.03(+1.47%)
Sep 10, 2021 2.100 2.300 2.030 2.040 89,056 -0.05(-2.39%)
Sep 09, 2021 2.070 2.100 2.010 2.090 75,171 +0.07(+3.47%)
Sep 08, 2021 2.100 2.170 2.000 2.020 111,395 -0.09(-4.27%)
Sep 07, 2021 1.970 2.000 1.950 2.110 98,907 -0.03(-1.40%)
Sep 03, 2021 2.140 2.140 2.140 0 +0.03(+1.42%)
Sep 02, 2021 2.190 2.190 2.100 2.110 22,879 +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.