Skip to main content

Nextech3D.Ai Corp (CSE: NTAR )

0.1700 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 5.050 5.050 5.050 0 -0.99(-16.39%)
Jun 29, 2020 4.230 6.080 4.230 6.040 3,234,641 +1.95(+47.68%)
Jun 26, 2020 3.900 4.450 3.820 4.090 1,605,007 +0.36(+9.65%)
Jun 25, 2020 2.950 3.800 2.950 3.730 1,214,121 +0.93(+33.21%)
Jun 24, 2020 2.700 2.840 2.650 2.800 419,816 +0.12(+4.48%)
Jun 23, 2020 2.620 2.700 2.570 2.680 166,501 +0.19(+7.63%)
Jun 22, 2020 2.400 2.600 2.400 2.490 240,091 +0.15(+6.41%)
Jun 19, 2020 2.250 2.380 2.250 2.340 246,314 +0.13(+5.88%)
Jun 18, 2020 2.130 2.210 2.120 2.210 230,541 +0.08(+3.76%)
Jun 17, 2020 2.210 2.220 2.080 2.130 174,501 -0.06(-2.74%)
Jun 16, 2020 2.260 2.280 2.170 2.190 101,326 -0.07(-3.10%)
Jun 15, 2020 2.110 2.300 2.110 2.260 186,730 -0.04(-1.74%)
Jun 12, 2020 2.300 2.400 2.220 2.300 119,664 +0.09(+4.07%)
Jun 11, 2020 2.250 2.340 2.170 2.210 191,781 -0.18(-7.53%)
Jun 10, 2020 2.260 2.390 2.260 2.390 102,645 +0.15(+6.70%)
Jun 09, 2020 2.190 2.290 2.190 2.240 134,868 -0.05(-2.18%)
Jun 08, 2020 2.480 2.510 2.280 2.290 211,072 -0.19(-7.66%)
Jun 05, 2020 2.600 2.680 2.440 2.480 298,470 -0.11(-4.25%)
Jun 04, 2020 2.550 2.620 2.550 2.590 129,059 +0.08(+3.19%)
Jun 03, 2020 2.250 2.550 2.250 2.510 227,357 +0.26(+11.56%)
Jun 02, 2020 2.310 2.390 2.250 2.250 80,859 -0.05(-2.17%)
Jun 01, 2020 2.250 2.300 2.170 2.300 67,163 +0.19(+9.00%)
May 29, 2020 2.010 2.170 2.000 2.110 136,232 +0.04(+1.93%)
May 28, 2020 2.180 2.180 2.070 2.070 61,114 -0.11(-5.05%)
May 27, 2020 2.160 2.280 2.060 2.180 75,419 -0.02(-0.91%)
May 26, 2020 2.300 2.380 2.150 2.200 152,191 +0.13(+6.28%)
May 25, 2020 2.220 2.220 2.050 2.070 75,798 -0.19(-8.41%)
May 22, 2020 2.080 2.330 2.000 2.260 184,680 +0.14(+6.60%)
May 21, 2020 2.300 2.340 1.710 2.120 418,400 -0.19(-8.23%)
May 20, 2020 2.310 2.400 2.280 2.310 154,528 -0.05(-2.12%)
May 19, 2020 2.320 2.420 2.300 2.360 131,155 -0.11(-4.45%)
May 15, 2020 2.470 2.470 2.470 0 -0.27(-9.85%)
May 14, 2020 3.000 3.000 2.560 2.740 619,858 -0.08(-2.84%)
May 13, 2020 2.620 3.040 2.620 2.820 1,136,252 +0.27(+10.59%)
May 12, 2020 2.390 2.700 2.360 2.550 597,458 +0.35(+15.91%)
May 11, 2020 1.890 2.350 1.890 2.200 510,203 +0.32(+17.02%)
May 08, 2020 1.860 1.880 1.810 1.880 122,181 +0.11(+6.21%)
May 07, 2020 1.640 1.850 1.640 1.770 258,444 +0.14(+8.59%)
May 06, 2020 1.670 1.670 1.620 1.630 58,060 -0.04(-2.40%)
May 05, 2020 1.650 1.750 1.630 1.670 194,648 +0.01(+0.60%)
May 04, 2020 1.550 1.660 1.550 1.660 70,572 +0.03(+1.84%)
May 01, 2020 1.580 1.650 1.570 1.630 43,197 -0.04(-2.40%)
Apr 30, 2020 1.650 1.680 1.600 1.670 65,435 +0.03(+1.83%)
Apr 29, 2020 1.700 1.700 1.640 1.640 88,709 -0.06(-3.53%)
Apr 28, 2020 1.560 1.700 1.550 1.700 134,111 +0.15(+9.68%)
Apr 27, 2020 1.550 1.630 1.520 1.550 126,743 -0.08(-4.91%)
Apr 24, 2020 1.660 1.680 1.500 1.630 92,325 -0.03(-1.81%)
Apr 23, 2020 1.550 1.700 1.550 1.660 71,505 +0.11(+7.10%)
Apr 22, 2020 1.660 1.700 1.550 1.550 114,836 -0.11(-6.63%)
Apr 21, 2020 1.740 1.840 1.660 1.660 75,145 -0.14(-7.78%)
Apr 20, 2020 1.650 1.850 1.650 1.800 83,353 +0.00(+0.00%)
Apr 17, 2020 1.560 1.820 1.560 1.800 166,954 +0.12(+7.14%)
Apr 16, 2020 1.760 1.770 1.670 1.680 110,386 -0.11(-6.15%)
Apr 15, 2020 1.890 1.920 1.600 1.790 270,448 -0.09(-4.79%)
Apr 14, 2020 1.800 1.950 1.770 1.880 316,060 +0.14(+8.05%)
Apr 13, 2020 1.630 1.740 1.590 1.740 267,593 +0.18(+11.54%)
Apr 09, 2020 1.560 1.560 1.560 0 +0.22(+16.42%)
Apr 08, 2020 1.230 1.340 1.210 1.340 155,983 +0.13(+10.74%)
Apr 07, 2020 1.190 1.210 1.150 1.210 152,706 +0.06(+5.22%)
Apr 06, 2020 1.130 1.190 1.100 1.150 43,830 +0.09(+8.49%)
Apr 03, 2020 1.060 1.080 1.010 1.060 34,814 +0.00(+0.00%)
Apr 02, 2020 0.9900 1.300 0.8900 1.060 477,747 +0.04(+3.92%)
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.