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

Nextech3D.Ai Corp (CSE: NTAR )

0.1450 +0.0050 (+3.57%)
Official Closing Price Updated: 3:59 PM EDT, May 10, 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%)
Sep 01, 2021 2.190 2.250 2.110 2.110 27,828 -0.01(-0.47%)
Aug 31, 2021 2.160 2.200 2.060 2.120 73,574 -0.03(-1.40%)
Aug 30, 2021 2.200 2.200 2.100 2.150 30,166 -0.03(-1.38%)
Aug 27, 2021 2.190 2.210 2.160 2.180 72,731 +0.00(+0.00%)
Aug 26, 2021 2.350 2.350 2.120 2.180 68,258 +0.00(+0.00%)
Aug 25, 2021 2.300 2.300 2.090 2.180 91,957 +0.10(+4.81%)
Aug 24, 2021 1.920 2.100 1.920 2.080 117,615 +0.22(+11.83%)
Aug 23, 2021 1.930 1.930 1.830 1.860 26,543 -0.08(-4.12%)
Aug 20, 2021 1.860 2.000 1.830 1.940 101,032 +0.02(+1.04%)
Aug 19, 2021 1.960 2.000 1.880 1.920 107,646 +0.02(+1.05%)
Aug 18, 2021 1.900 1.960 1.830 1.900 56,450 -0.02(-1.04%)
Aug 17, 2021 2.000 2.000 1.800 1.920 103,731 +0.01(+0.52%)
Aug 16, 2021 2.040 2.040 1.880 1.910 85,186 -0.08(-4.02%)
Aug 13, 2021 2.050 2.080 1.980 1.990 118,464 -0.01(-0.50%)
Aug 12, 2021 2.200 2.200 1.900 2.000 526,684 -0.30(-13.04%)
Aug 11, 2021 2.520 2.600 2.300 2.300 314,922 -0.15(-6.12%)
Aug 10, 2021 2.000 2.480 2.000 2.450 298,649 +0.46(+23.12%)
Aug 09, 2021 1.960 2.020 1.890 1.990 122,994 +0.03(+1.53%)
Aug 06, 2021 2.000 2.000 1.900 1.960 125,746 +0.01(+0.51%)
Aug 05, 2021 1.990 2.000 1.940 1.950 48,963 +0.01(+0.52%)
Aug 04, 2021 1.990 2.000 1.920 1.940 45,093 -0.04(-2.02%)
Aug 03, 2021 1.990 2.000 1.950 1.980 94,002 -0.01(-0.50%)
Jul 30, 2021 1.990 1.990 1.990 0 -0.01(-0.50%)
Jul 29, 2021 2.000 2.000 1.950 2.000 38,944 +0.05(+2.56%)
Jul 28, 2021 1.930 2.000 1.900 1.950 67,847 -0.01(-0.51%)
Jul 27, 2021 2.080 2.100 1.910 1.960 98,970 -0.08(-3.92%)
Jul 26, 2021 1.970 2.100 1.950 2.040 64,635 +0.06(+3.03%)
Jul 23, 2021 1.950 2.000 1.940 1.980 55,779 +0.03(+1.54%)
Jul 22, 2021 2.100 2.150 1.950 1.950 71,751 -0.07(-3.47%)
Jul 21, 2021 2.000 2.100 1.950 2.020 131,755 +0.07(+3.59%)
Jul 20, 2021 1.990 2.100 1.930 1.950 143,272 +0.01(+0.52%)
Jul 19, 2021 1.950 2.040 1.920 1.940 124,072 -0.06(-3.00%)
Jul 16, 2021 2.130 2.130 1.950 2.000 141,583 -0.12(-5.66%)
Jul 15, 2021 2.350 2.370 1.940 2.120 371,321 -0.25(-10.55%)
Jul 14, 2021 2.440 2.450 2.370 2.370 49,598 -0.06(-2.47%)
Jul 13, 2021 2.400 2.430 2.320 2.430 69,348 +0.03(+1.25%)
Jul 12, 2021 2.300 2.460 2.300 2.400 80,940 -0.04(-1.64%)
Jul 09, 2021 2.500 2.560 2.400 2.440 112,133 -0.06(-2.40%)
Jul 08, 2021 2.640 2.640 2.460 2.500 146,563 -0.12(-4.58%)
Jul 07, 2021 2.600 2.750 2.580 2.620 51,169 -0.10(-3.68%)
Jul 06, 2021 2.760 2.790 2.700 2.720 67,116 +0.00(+0.00%)
Jul 05, 2021 2.890 2.890 2.700 2.720 17,637 -0.06(-2.16%)
Jul 02, 2021 2.900 2.920 2.750 2.780 74,484 -0.14(-4.79%)
Jun 30, 2021 2.920 2.920 2.920 0 +0.27(+10.19%)
Jun 29, 2021 2.560 2.800 2.560 2.650 110,503 +0.01(+0.38%)
Jun 28, 2021 2.660 2.720 2.570 2.640 96,489 -0.06(-2.22%)
Jun 25, 2021 2.740 2.800 2.650 2.700 80,604 -0.01(-0.37%)
Jun 24, 2021 2.770 2.840 2.700 2.710 82,423 -0.08(-2.87%)
Jun 23, 2021 2.810 2.900 2.770 2.790 113,272 -0.05(-1.76%)
Jun 22, 2021 3.110 3.110 2.760 2.840 77,563 +0.00(+0.00%)
Jun 21, 2021 3.120 3.260 2.790 2.840 148,431 -0.39(-12.07%)
Jun 18, 2021 3.220 3.250 3.110 3.230 53,918 +0.06(+1.89%)
Jun 17, 2021 3.310 3.350 3.130 3.170 66,808 -0.19(-5.65%)
Jun 16, 2021 3.400 3.410 3.210 3.360 51,436 +0.10(+3.07%)
Jun 15, 2021 3.550 3.620 3.130 3.260 142,534 -0.34(-9.44%)
Jun 14, 2021 3.480 3.650 3.290 3.600 157,550 +0.15(+4.35%)
Jun 11, 2021 3.290 3.500 3.230 3.450 132,368 +0.19(+5.83%)
Jun 10, 2021 3.230 3.390 3.200 3.260 67,698 -0.01(-0.31%)
Jun 09, 2021 3.400 3.470 3.180 3.270 156,856 +0.09(+2.83%)
Jun 08, 2021 2.980 3.220 2.940 3.180 174,015 +0.22(+7.43%)
Jun 07, 2021 3.000 3.000 2.900 2.960 105,072 +0.06(+2.07%)
Jun 04, 2021 2.750 2.920 2.700 2.900 143,476 +0.21(+7.81%)
Jun 03, 2021 2.500 2.750 2.500 2.690 326,375 +0.24(+9.80%)
Jun 02, 2021 2.650 2.650 2.420 2.450 90,221 -0.10(-3.92%)
Jun 01, 2021 2.690 2.690 2.500 2.550 84,858 -0.01(-0.39%)
May 31, 2021 2.740 2.740 2.490 2.560 30,568 -0.13(-4.83%)
May 28, 2021 2.450 2.800 2.400 2.690 239,846 +0.26(+10.70%)
May 27, 2021 2.450 2.540 2.410 2.430 70,570 +0.03(+1.25%)
May 26, 2021 2.400 2.550 2.400 2.400 49,512 -0.10(-4.00%)
May 25, 2021 2.700 2.700 2.370 2.500 96,375 -0.10(-3.85%)
May 21, 2021 2.600 2.600 2.600 0 -0.21(-7.47%)
May 20, 2021 2.640 2.840 2.630 2.810 75,393 +0.23(+8.91%)
May 19, 2021 3.150 3.150 2.380 2.580 217,523 -0.42(-14.00%)
May 18, 2021 2.570 3.030 2.250 3.000 344,924 +0.58(+23.97%)
May 17, 2021 2.250 2.440 2.120 2.420 117,686 +0.27(+12.56%)
May 14, 2021 1.900 2.180 1.820 2.150 220,649 +0.31(+16.85%)
May 13, 2021 2.250 2.450 1.830 1.840 291,894 -0.51(-21.70%)
May 12, 2021 2.350 2.450 2.210 2.350 100,617 -0.04(-1.67%)
May 11, 2021 2.400 2.400 2.080 2.390 197,778 -0.06(-2.45%)
May 10, 2021 2.500 2.500 2.350 2.450 72,119 -0.04(-1.61%)
May 07, 2021 2.440 2.600 2.440 2.490 81,655 +0.05(+2.05%)
May 06, 2021 2.650 2.650 2.440 2.440 124,607 -0.14(-5.43%)
May 05, 2021 2.620 2.700 2.560 2.580 105,748 -0.05(-1.90%)
May 04, 2021 2.580 2.680 2.560 2.630 65,569 -0.05(-1.87%)
May 03, 2021 2.760 2.760 2.590 2.680 87,071 -0.12(-4.29%)
Apr 30, 2021 2.920 3.000 2.650 2.800 108,100 -0.28(-9.09%)
Apr 29, 2021 3.500 3.650 3.050 3.080 258,470 -0.53(-14.68%)
Apr 28, 2021 3.750 3.810 3.460 3.610 82,327 -0.17(-4.50%)
Apr 27, 2021 3.400 3.870 3.400 3.780 180,944 +0.37(+10.85%)
Apr 26, 2021 3.400 3.620 3.350 3.410 102,444 +0.07(+2.10%)
Apr 23, 2021 3.400 3.400 2.950 3.340 55,900 +0.35(+11.71%)
Apr 22, 2021 2.850 3.620 2.850 2.990 218,926 +0.08(+2.75%)
Apr 21, 2021 2.780 2.980 2.720 2.910 136,423 +0.16(+5.82%)
Apr 20, 2021 2.850 2.850 2.200 2.750 297,304 +0.09(+3.38%)
Apr 19, 2021 3.350 3.450 2.470 2.660 445,202 -0.71(-21.07%)
Apr 16, 2021 4.250 4.250 3.200 3.370 155,200 -0.83(-19.76%)
Apr 15, 2021 4.300 4.330 3.970 4.200 179,761 +0.40(+10.53%)
Apr 14, 2021 3.990 4.000 3.770 3.800 106,541 -0.16(-4.04%)
Apr 13, 2021 3.450 4.000 3.450 3.960 264,069 +0.55(+16.13%)
Apr 12, 2021 3.650 3.740 3.350 3.410 273,548 -0.24(-6.58%)
Apr 09, 2021 3.800 3.980 3.640 3.650 99,100 -0.15(-3.95%)
Apr 08, 2021 4.000 4.020 3.660 3.800 213,582 -0.22(-5.47%)
Apr 07, 2021 4.000 4.080 4.000 4.020 81,043 -0.05(-1.23%)
Apr 06, 2021 4.050 4.150 4.000 4.070 209,036 +0.03(+0.74%)
Apr 05, 2021 4.170 4.230 4.040 4.040 196,301 -0.13(-3.12%)
Apr 01, 2021 4.170 4.170 4.170 0 -0.20(-4.58%)
Mar 31, 2021 4.000 4.400 4.000 4.370 129,356 +0.07(+1.63%)
Mar 30, 2021 4.330 4.400 4.290 4.300 84,659 -0.03(-0.69%)
Mar 29, 2021 4.200 4.590 4.200 4.330 138,254 +0.01(+0.23%)
Mar 24, 2021 4.320 4.430 4.120 4.320 45,300 -0.08(-1.82%)
Mar 23, 2021 4.800 4.800 4.400 4.400 276,189 -0.43(-8.90%)
Mar 22, 2021 4.810 4.940 4.750 4.830 79,135 -0.07(-1.43%)
Mar 19, 2021 4.900 4.900 4.730 4.900 27,900 +0.15(+3.16%)
Mar 18, 2021 4.610 5.050 4.610 4.750 82,313 -0.04(-0.84%)
Mar 17, 2021 5.000 5.000 4.600 4.790 93,701 -0.04(-0.83%)
Mar 16, 2021 4.900 5.000 4.830 4.830 76,035 -0.06(-1.23%)
Mar 15, 2021 4.910 5.050 4.860 4.890 67,196 -0.14(-2.78%)
Mar 12, 2021 5.250 5.250 5.000 5.030 49,700 -0.10(-1.95%)
Mar 11, 2021 5.050 5.330 5.020 5.130 101,469 +0.08(+1.58%)
Mar 10, 2021 4.990 5.100 4.600 5.050 74,375 +0.38(+8.14%)
Mar 09, 2021 4.660 4.670 4.410 4.670 66,605 +0.33(+7.60%)
Mar 08, 2021 4.200 4.620 4.020 4.340 83,331 -0.12(-2.69%)
Mar 05, 2021 4.600 4.710 4.310 4.460 67,700 -0.17(-3.67%)
Mar 04, 2021 5.000 5.200 4.470 4.630 217,612 -0.35(-7.03%)
Mar 03, 2021 5.210 5.380 4.980 4.980 104,484 -0.32(-6.04%)
Mar 02, 2021 5.550 5.550 5.170 5.300 114,519 +0.00(+0.00%)
Mar 01, 2021 5.070 5.650 5.070 5.300 64,763 +0.21(+4.13%)
Feb 26, 2021 5.100 5.170 4.930 5.090 70,100 +0.10(+2.00%)
Feb 25, 2021 5.050 5.250 4.950 4.990 171,836 -0.11(-2.16%)
Feb 24, 2021 5.170 5.330 5.000 5.100 177,728 +0.00(+0.00%)
Feb 23, 2021 5.290 5.290 4.880 5.100 251,101 -0.10(-1.92%)
Feb 22, 2021 5.300 5.550 5.200 5.200 301,346 -0.10(-1.89%)
Feb 19, 2021 5.500 5.550 5.140 5.300 340,000 -0.36(-6.36%)
Feb 18, 2021 5.990 6.010 5.660 5.660 243,599 -0.39(-6.45%)
Feb 17, 2021 6.310 6.380 5.950 6.050 225,272 -0.25(-3.97%)
Feb 16, 2021 6.190 6.330 5.900 6.300 339,299 +0.20(+3.28%)
Feb 12, 2021 6.100 6.100 6.100 0 +0.42(+7.39%)
Feb 11, 2021 5.710 5.860 5.350 5.680 244,992 -0.11(-1.90%)
Feb 10, 2021 5.820 6.000 5.650 5.790 279,620 -0.22(-3.66%)
Feb 09, 2021 6.300 6.300 5.850 6.010 378,700 -0.32(-5.06%)
Feb 08, 2021 6.500 6.700 6.200 6.330 281,431 -0.17(-2.62%)
Feb 05, 2021 6.850 6.900 6.450 6.500 114,200 -0.29(-4.27%)
Feb 04, 2021 6.760 6.850 6.600 6.790 230,471 +0.05(+0.74%)
Feb 03, 2021 6.690 6.900 6.640 6.740 269,171 +0.13(+1.97%)
Feb 02, 2021 6.190 6.650 6.120 6.610 355,312 +0.48(+7.83%)
Feb 01, 2021 5.800 6.270 5.800 6.130 310,842 +0.33(+5.69%)
Jan 29, 2021 5.700 5.850 5.580 5.800 127,900 +0.16(+2.84%)
Jan 28, 2021 5.540 5.640 5.240 5.640 177,675 +0.05(+0.89%)
Jan 27, 2021 5.480 5.770 5.360 5.590 270,099 +0.21(+3.90%)
Jan 26, 2021 5.050 5.380 5.020 5.380 285,875 +0.38(+7.60%)
Jan 25, 2021 5.100 5.250 4.970 5.000 238,208 +0.01(+0.20%)
Jan 08, 2021 4.990 5.130 4.710 4.990 260,600 -1.26(-20.16%)
Jan 07, 2021 6.590 6.650 6.220 6.250 424,624 -0.30(-4.58%)
Jan 06, 2021 6.500 6.750 6.400 6.550 233,311 -0.18(-2.67%)
Jan 05, 2021 7.150 7.270 6.510 6.730 183,275 -0.12(-1.75%)
Jan 04, 2021 6.760 6.900 6.650 6.850 149,724 +0.15(+2.24%)
Dec 31, 2020 6.700 6.700 6.700 0 +0.03(+0.45%)
Dec 30, 2020 6.690 6.800 6.630 6.670 116,950 -0.05(-0.74%)
Dec 29, 2020 6.690 6.800 6.650 6.720 204,447 +0.20(+3.07%)
Dec 24, 2020 6.520 6.520 6.520 0 +0.02(+0.31%)
Dec 23, 2020 6.760 6.880 6.500 6.500 188,013 -0.14(-2.11%)
Dec 22, 2020 6.590 6.650 6.410 6.640 170,530 +0.29(+4.57%)
Dec 21, 2020 6.230 6.670 6.230 6.350 200,982 -0.05(-0.78%)
Dec 18, 2020 6.510 6.550 6.380 6.400 126,600 -0.05(-0.78%)
Dec 17, 2020 6.590 6.650 6.400 6.450 111,089 -0.10(-1.53%)
Dec 16, 2020 6.700 6.750 6.500 6.550 126,847 -0.15(-2.24%)
Dec 15, 2020 6.420 7.390 6.420 6.700 303,304 +0.39(+6.18%)
Dec 14, 2020 6.380 6.540 6.300 6.310 127,350 -0.04(-0.63%)
Dec 11, 2020 6.740 6.770 6.350 6.350 181,600 -0.16(-2.46%)
Dec 10, 2020 6.460 6.910 6.430 6.510 94,965 +0.06(+0.93%)
Dec 09, 2020 6.640 6.970 6.410 6.450 184,484 -0.15(-2.27%)
Dec 08, 2020 6.740 6.760 6.410 6.600 184,131 -0.14(-2.08%)
Dec 07, 2020 7.450 7.450 6.740 6.740 232,861 -0.61(-8.30%)
Dec 04, 2020 7.330 7.670 7.190 7.350 223,600 +0.10(+1.38%)
Dec 03, 2020 6.590 7.280 6.510 7.250 197,144 +0.84(+13.10%)
Dec 02, 2020 6.220 6.520 6.220 6.410 103,109 +0.17(+2.72%)
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.