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 (%)
Sep 30, 2020 5.700 6.170 5.600 5.720 222,720 +0.12(+2.14%)
Sep 29, 2020 5.340 5.700 5.340 5.600 128,878 +0.25(+4.67%)
Sep 28, 2020 5.400 5.480 5.330 5.350 85,568 -0.03(-0.56%)
Sep 25, 2020 5.490 5.540 5.380 5.380 57,547 -0.07(-1.28%)
Sep 24, 2020 5.650 5.700 5.280 5.450 151,955 -0.20(-3.54%)
Sep 23, 2020 5.420 5.910 5.420 5.650 244,015 +0.10(+1.80%)
Sep 22, 2020 5.860 5.860 5.520 5.550 148,084 -0.28(-4.80%)
Sep 21, 2020 5.850 6.110 5.620 5.830 150,128 -0.26(-4.27%)
Sep 18, 2020 5.700 6.190 5.680 6.090 217,366 +0.39(+6.84%)
Sep 17, 2020 5.650 5.750 5.430 5.700 172,436 +0.05(+0.88%)
Sep 16, 2020 5.500 5.690 5.490 5.650 150,628 +0.16(+2.91%)
Sep 15, 2020 5.450 5.490 5.320 5.490 112,320 +0.16(+3.00%)
Sep 14, 2020 5.380 5.390 5.050 5.330 87,159 +0.00(+0.00%)
Sep 11, 2020 5.600 5.800 5.170 5.330 356,458 +0.20(+3.90%)
Sep 10, 2020 5.400 5.590 5.080 5.130 97,092 -0.20(-3.75%)
Sep 09, 2020 5.100 5.400 4.950 5.330 267,592 +0.53(+11.04%)
Sep 08, 2020 5.050 5.200 4.760 4.800 184,447 -0.38(-7.34%)
Sep 04, 2020 5.180 5.180 5.180 0 +0.02(+0.39%)
Sep 03, 2020 5.200 5.260 5.020 5.160 237,779 -0.09(-1.71%)
Sep 02, 2020 5.660 5.690 5.100 5.250 287,076 -0.40(-7.08%)
Sep 01, 2020 5.550 5.800 5.340 5.650 205,135 +0.08(+1.44%)
Aug 31, 2020 6.000 6.000 5.550 5.570 241,827 -0.28(-4.79%)
Aug 28, 2020 6.000 6.040 5.770 5.850 110,004 -0.20(-3.31%)
Aug 27, 2020 6.290 6.290 5.850 6.050 200,342 -0.30(-4.72%)
Aug 26, 2020 6.490 6.500 6.060 6.350 244,260 -0.08(-1.24%)
Aug 25, 2020 5.880 6.450 5.880 6.430 235,255 +0.55(+9.35%)
Aug 24, 2020 6.050 6.100 5.840 5.880 78,741 -0.12(-2.00%)
Aug 21, 2020 6.200 6.270 5.970 6.000 141,030 -0.20(-3.23%)
Aug 20, 2020 5.920 6.300 5.810 6.200 135,191 +0.15(+2.48%)
Aug 19, 2020 6.400 6.400 5.500 6.050 321,677 -0.33(-5.17%)
Aug 18, 2020 6.350 6.870 6.320 6.380 422,666 +0.08(+1.27%)
Aug 17, 2020 6.080 6.350 6.020 6.300 244,050 +0.40(+6.78%)
Aug 14, 2020 6.040 6.170 5.850 5.900 288,353 +0.13(+2.25%)
Aug 13, 2020 5.600 6.220 5.550 5.770 196,152 +0.27(+4.91%)
Aug 12, 2020 5.270 5.500 5.210 5.500 71,048 +0.28(+5.36%)
Aug 11, 2020 5.140 5.690 4.980 5.220 353,040 +0.01(+0.19%)
Aug 10, 2020 5.770 5.770 4.800 5.210 464,473 -0.57(-9.86%)
Aug 07, 2020 6.000 6.000 5.520 5.780 204,209 -0.20(-3.34%)
Aug 06, 2020 6.100 6.100 5.700 5.980 154,307 -0.06(-0.99%)
Aug 05, 2020 6.000 6.120 5.850 6.040 231,043 -0.03(-0.49%)
Aug 04, 2020 6.150 6.400 5.900 6.070 179,529 -0.08(-1.30%)
Jul 31, 2020 6.150 6.150 6.150 0 -0.33(-5.09%)
Jul 30, 2020 6.200 6.500 6.010 6.480 464,958 +0.68(+11.72%)
Jul 29, 2020 6.500 6.500 5.130 5.800 726,654 -0.70(-10.77%)
Jul 28, 2020 6.650 6.650 6.270 6.500 279,356 -0.15(-2.26%)
Jul 27, 2020 7.190 7.190 5.910 6.650 1,470,583 -0.95(-12.50%)
Jul 23, 2020 7.600 7.600 7.600 7.600 0 +0.20(+2.70%)
Jul 22, 2020 5.000 7.550 4.900 7.400 2,706,033 +3.24(+77.88%)
Jul 21, 2020 6.400 6.610 3.910 4.160 2,973,977 -2.54(-37.91%)
Jul 20, 2020 8.150 8.150 6.090 6.700 2,142,708 -2.37(-26.13%)
Jul 17, 2020 9.640 9.740 8.280 9.070 578,779 -0.36(-3.82%)
Jul 16, 2020 9.650 9.790 8.850 9.430 402,639 -0.22(-2.28%)
Jul 15, 2020 9.490 9.760 9.000 9.650 577,391 +0.50(+5.46%)
Jul 14, 2020 9.490 10.07 7.640 9.150 1,214,215 -0.20(-2.14%)
Jul 13, 2020 8.890 10.06 8.650 9.350 1,660,423 +1.02(+12.24%)
Jul 10, 2020 7.600 8.770 7.460 8.330 1,945,090 +0.89(+11.96%)
Jul 09, 2020 6.500 7.470 6.420 7.440 1,631,133 +1.24(+20.00%)
Jul 08, 2020 6.040 6.210 5.930 6.200 390,470 +0.32(+5.44%)
Jul 07, 2020 5.890 6.320 5.750 5.880 563,137 +0.19(+3.34%)
Jul 06, 2020 5.750 6.180 5.640 5.690 617,183 -0.03(-0.52%)
Jul 03, 2020 5.770 5.790 5.400 5.720 149,178 -0.01(-0.17%)
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.