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 (%)
Jan 31, 2020 3.050 3.120 2.860 2.940 176,457 -0.11(-3.61%)
Jan 30, 2020 3.000 3.180 2.870 3.050 548,066 +0.13(+4.45%)
Jan 29, 2020 2.720 2.990 2.620 2.920 207,660 +0.22(+8.15%)
Jan 28, 2020 2.400 2.820 2.300 2.700 229,004 +0.37(+15.88%)
Jan 27, 2020 2.650 2.670 2.220 2.330 246,554 -0.41(-14.96%)
Jan 24, 2020 2.780 2.840 2.550 2.740 201,361 -0.10(-3.52%)
Jan 23, 2020 2.970 3.000 2.700 2.840 171,299 -0.16(-5.33%)
Jan 22, 2020 3.010 3.300 2.930 3.000 511,250 +0.18(+6.38%)
Jan 21, 2020 2.900 2.900 2.540 2.820 228,065 -0.06(-2.08%)
Jan 20, 2020 2.680 3.230 2.680 2.880 493,489 +0.26(+9.92%)
Jan 17, 2020 2.600 2.650 2.460 2.620 368,246 +0.15(+6.07%)
Jan 16, 2020 2.200 2.480 2.120 2.470 331,733 +0.37(+17.62%)
Jan 15, 2020 1.910 2.100 1.890 2.100 240,820 +0.29(+16.02%)
Jan 14, 2020 1.770 1.830 1.760 1.810 70,631 +0.05(+2.84%)
Jan 13, 2020 1.830 1.830 1.740 1.760 64,083 -0.04(-2.22%)
Jan 10, 2020 1.880 1.880 1.800 1.800 73,527 -0.05(-2.70%)
Jan 09, 2020 1.920 1.930 1.830 1.850 71,384 -0.04(-2.12%)
Jan 08, 2020 1.870 1.980 1.850 1.890 220,026 +0.03(+1.61%)
Jan 07, 2020 1.680 1.910 1.680 1.860 226,734 +0.18(+10.71%)
Jan 06, 2020 1.700 1.710 1.580 1.680 122,644 -0.06(-3.45%)
Jan 03, 2020 1.770 1.770 1.690 1.740 88,634 -0.06(-3.33%)
Jan 02, 2020 1.850 1.910 1.750 1.800 93,503 -0.08(-4.26%)
Dec 31, 2019 1.880 1.880 1.880 0 +0.04(+2.17%)
Dec 30, 2019 1.900 1.900 1.800 1.840 69,731 -0.03(-1.60%)
Dec 27, 2019 1.920 1.950 1.840 1.870 117,672 -0.04(-2.09%)
Dec 24, 2019 1.910 1.910 1.910 0 +0.02(+1.06%)
Dec 23, 2019 2.000 2.010 1.820 1.890 217,471 -0.11(-5.50%)
Dec 20, 2019 1.840 2.020 1.840 2.000 200,610 +0.21(+11.73%)
Dec 19, 2019 1.710 1.820 1.700 1.790 60,561 +0.10(+5.92%)
Dec 18, 2019 1.800 1.840 1.680 1.690 95,128 -0.10(-5.59%)
Dec 17, 2019 1.780 1.870 1.770 1.790 90,633 +0.04(+2.29%)
Dec 16, 2019 1.740 1.980 1.740 1.750 139,394 +0.05(+2.94%)
Dec 13, 2019 1.590 1.710 1.590 1.700 82,571 +0.10(+6.25%)
Dec 12, 2019 1.740 1.770 1.510 1.600 239,248 -0.13(-7.51%)
Dec 11, 2019 1.740 1.800 1.730 1.730 52,288 +0.00(+0.00%)
Dec 10, 2019 1.820 1.840 1.710 1.730 305,778 -0.09(-4.95%)
Dec 09, 2019 1.850 1.870 1.730 1.820 99,506 +0.00(+0.00%)
Dec 06, 2019 1.940 1.940 1.750 1.820 96,478 -0.08(-4.21%)
Dec 05, 2019 2.090 2.120 1.870 1.900 156,214 -0.15(-7.32%)
Dec 04, 2019 2.100 2.220 2.050 2.050 161,040 -0.05(-2.38%)
Dec 03, 2019 2.100 2.100 1.970 2.100 340,049 +0.12(+6.06%)
Dec 02, 2019 1.960 2.140 1.960 1.980 112,625 +0.03(+1.54%)
Nov 29, 2019 2.040 2.100 1.920 1.950 77,028 -0.04(-2.01%)
Nov 28, 2019 1.850 2.080 1.850 1.990 144,617 +0.15(+8.15%)
Nov 27, 2019 1.690 1.860 1.570 1.840 374,488 +0.06(+3.37%)
Nov 26, 2019 2.230 2.250 1.730 1.780 458,574 -0.42(-19.09%)
Nov 25, 2019 2.470 2.500 2.200 2.200 270,458 -0.26(-10.57%)
Nov 22, 2019 2.290 2.710 2.280 2.460 295,741 +0.20(+8.85%)
Nov 21, 2019 2.200 2.490 2.110 2.260 402,497 +0.04(+1.80%)
Nov 20, 2019 2.700 2.810 2.220 2.220 416,738 -0.57(-20.43%)
Nov 19, 2019 2.360 3.170 2.360 2.790 660,678 +0.49(+21.30%)
Nov 18, 2019 1.930 2.400 1.800 2.300 351,840 +0.43(+22.99%)
Nov 15, 2019 2.000 2.070 1.870 1.870 183,421 -0.17(-8.33%)
Nov 14, 2019 2.060 2.140 1.860 2.040 284,010 -0.01(-0.49%)
Nov 13, 2019 1.850 2.130 1.820 2.050 359,479 +0.30(+17.14%)
Nov 12, 2019 1.630 1.750 1.560 1.750 130,633 +0.17(+10.76%)
Nov 11, 2019 1.450 1.580 1.450 1.580 71,004 +0.10(+6.76%)
Nov 08, 2019 1.490 1.500 1.460 1.480 116,155 +0.05(+3.50%)
Nov 07, 2019 1.530 1.570 1.430 1.430 106,123 -0.06(-4.03%)
Nov 06, 2019 1.440 1.580 1.440 1.490 70,351 +0.05(+3.47%)
Nov 05, 2019 1.480 1.500 1.430 1.440 81,173 +0.04(+2.86%)
Nov 04, 2019 1.500 1.500 1.340 1.400 172,649 -0.13(-8.50%)
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.