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 (%)
Jun 28, 2019 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Jun 27, 2019 0.6000 0.6100 0.6000 0.6100 40,837 +0.01(+1.67%)
Jun 26, 2019 0.5900 0.6100 0.5900 0.6000 5,075 -0.01(-1.64%)
Jun 25, 2019 0.6200 0.6300 0.5900 0.6100 32,795 +0.01(+1.67%)
Jun 24, 2019 0.6100 0.6300 0.6000 0.6000 23,652 +0.00(+0.00%)
Jun 21, 2019 0.6300 0.6300 0.5900 0.6000 45,279 -0.02(-3.23%)
Jun 20, 2019 0.6600 0.6600 0.6200 0.6200 18,808 -0.04(-6.06%)
Jun 19, 2019 0.6300 0.6600 0.6300 0.6600 22,931 +0.01(+1.54%)
Jun 18, 2019 0.6300 0.6600 0.6100 0.6500 46,049 +0.02(+3.17%)
Jun 17, 2019 0.6500 0.6500 0.6000 0.6300 49,135 +0.00(+0.00%)
Jun 14, 2019 0.6300 0.6500 0.6300 0.6300 11,958 +0.00(+0.00%)
Jun 13, 2019 0.6500 0.6500 0.6300 0.6300 22,790 -0.02(-3.08%)
Jun 12, 2019 0.6600 0.6600 0.6400 0.6500 32,214 +0.04(+6.56%)
Jun 11, 2019 0.6300 0.6300 0.6100 0.6100 44,230 -0.02(-3.17%)
Jun 10, 2019 0.6000 0.6300 0.6000 0.6300 37,216 +0.04(+6.78%)
Jun 07, 2019 0.5600 0.6000 0.5600 0.5900 91,451 +0.01(+1.72%)
Jun 06, 2019 0.6000 0.6000 0.5700 0.5800 24,358 -0.02(-3.33%)
Jun 05, 2019 0.6300 0.6300 0.5600 0.6000 31,831 +0.00(+0.00%)
Jun 04, 2019 0.6000 0.6100 0.6000 0.6000 6,711 -0.01(-1.64%)
Jun 03, 2019 0.6300 0.6300 0.5800 0.6100 43,014 -0.02(-3.17%)
May 31, 2019 0.6600 0.6600 0.6200 0.6300 13,968 +0.03(+5.00%)
May 30, 2019 0.5800 0.6400 0.5800 0.6000 18,351 +0.00(+0.00%)
May 29, 2019 0.6600 0.6700 0.6000 0.6000 53,621 -0.08(-11.76%)
May 28, 2019 0.6300 0.6800 0.6100 0.6800 23,984 +0.08(+13.33%)
May 27, 2019 0.6000 0.6000 0.5300 0.6000 19,106 +0.00(+0.00%)
May 24, 2019 0.6100 0.6500 0.6000 0.6000 43,413 -0.02(-3.23%)
May 23, 2019 0.6100 0.6500 0.6000 0.6200 42,647 +0.02(+3.33%)
May 22, 2019 0.6100 0.6100 0.6000 0.6000 35,681 -0.01(-1.64%)
May 21, 2019 0.6100 0.6400 0.6000 0.6100 124,731 -0.05(-7.58%)
May 17, 2019 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
May 16, 2019 0.6800 0.6900 0.6700 0.6700 39,244 -0.01(-1.47%)
May 15, 2019 0.7000 0.7000 0.6800 0.6800 37,743 -0.02(-2.86%)
May 14, 2019 0.6800 0.7000 0.6600 0.7000 65,925 +0.03(+4.48%)
May 13, 2019 0.7100 0.7100 0.6600 0.6700 55,608 -0.05(-6.94%)
May 10, 2019 0.7200 0.7200 0.7000 0.7200 36,670 +0.01(+1.41%)
May 09, 2019 0.7300 0.7600 0.7100 0.7100 52,983 -0.01(-1.39%)
May 08, 2019 0.7500 0.7600 0.7200 0.7200 40,686 -0.02(-2.70%)
May 07, 2019 0.7300 0.7600 0.7300 0.7400 69,298 +0.02(+2.78%)
May 06, 2019 0.8000 0.8500 0.7200 0.7200 62,644 -0.05(-6.49%)
May 03, 2019 0.7200 0.7700 0.7200 0.7700 35,713 +0.02(+2.67%)
May 02, 2019 0.7800 0.7800 0.7300 0.7500 30,632 +0.01(+1.35%)
May 01, 2019 0.7800 0.7800 0.7400 0.7400 25,833 -0.06(-7.50%)
Apr 30, 2019 0.7700 0.8000 0.7500 0.8000 73,327 +0.05(+6.67%)
Apr 29, 2019 0.7200 0.7500 0.7100 0.7500 34,171 +0.03(+4.17%)
Apr 26, 2019 0.7300 0.7500 0.7100 0.7200 60,366 +0.01(+1.41%)
Apr 25, 2019 0.7500 0.7600 0.7100 0.7100 41,733 -0.04(-5.33%)
Apr 24, 2019 0.8100 0.8200 0.7400 0.7500 88,749 -0.05(-6.25%)
Apr 23, 2019 0.8400 0.8400 0.7100 0.8000 131,486 -0.03(-3.61%)
Apr 22, 2019 0.8500 0.8600 0.8000 0.8300 37,695 -0.02(-2.35%)
Apr 18, 2019 0.8500 0.8500 0.8500 0 -0.07(-7.61%)
Apr 17, 2019 0.8000 0.9200 0.7800 0.9200 308,171 +0.14(+17.95%)
Apr 16, 2019 0.7100 0.8300 0.7100 0.7800 370,586 +0.07(+9.86%)
Apr 15, 2019 0.6900 0.7300 0.6900 0.7100 50,004 +0.03(+4.41%)
Apr 12, 2019 0.6500 0.7100 0.6500 0.6800 105,110 -0.01(-1.45%)
Apr 11, 2019 0.6600 0.7100 0.6600 0.6900 91,274 -0.01(-1.43%)
Apr 10, 2019 0.7000 0.7000 0.6800 0.7000 20,933 +0.00(+0.00%)
Apr 09, 2019 0.6900 0.7100 0.6800 0.7000 36,445 +0.00(+0.00%)
Apr 08, 2019 0.6900 0.7100 0.6600 0.7000 109,111 +0.01(+1.45%)
Apr 05, 2019 0.6100 0.6900 0.6000 0.6900 114,729 +0.08(+13.11%)
Apr 04, 2019 0.6300 0.6500 0.6100 0.6100 67,213 +0.00(+0.00%)
Apr 03, 2019 0.6700 0.6800 0.6000 0.6100 87,532 -0.05(-7.58%)
Apr 02, 2019 0.6500 0.6700 0.6300 0.6600 65,121 +0.03(+4.76%)
Apr 01, 2019 0.6500 0.6600 0.6300 0.6300 79,654 +0.01(+1.61%)
Mar 29, 2019 0.6300 0.6300 0.5900 0.6200 51,788 +0.02(+3.33%)
Mar 28, 2019 0.6200 0.6200 0.6000 0.6000 88,660 +0.00(+0.00%)
Mar 27, 2019 0.6100 0.6200 0.6000 0.6000 54,387 +0.00(+0.00%)
Mar 26, 2019 0.6400 0.6400 0.6000 0.6000 26,108 +0.00(+0.00%)
Mar 25, 2019 0.6400 0.6400 0.6000 0.6000 107,035 -0.05(-7.69%)
Mar 22, 2019 0.6500 0.6500 0.6300 0.6500 62,263 -0.01(-1.52%)
Mar 21, 2019 0.6500 0.6600 0.6300 0.6600 54,123 +0.00(+0.00%)
Mar 20, 2019 0.6300 0.6600 0.6300 0.6600 47,551 +0.05(+8.20%)
Mar 19, 2019 0.6200 0.6600 0.6100 0.6100 64,980 -0.04(-6.15%)
Mar 18, 2019 0.6300 0.6600 0.6300 0.6500 69,665 +0.04(+6.56%)
Mar 15, 2019 0.6300 0.6500 0.6100 0.6100 81,106 -0.04(-6.15%)
Mar 14, 2019 0.6900 0.6900 0.6400 0.6500 35,905 +0.00(+0.00%)
Mar 13, 2019 0.6900 0.6900 0.6300 0.6500 50,426 -0.03(-4.41%)
Mar 12, 2019 0.6500 0.7100 0.6500 0.6800 310,342 +0.05(+7.94%)
Mar 11, 2019 0.6000 0.6600 0.6000 0.6300 119,380 +0.03(+5.00%)
Mar 08, 2019 0.5400 0.6100 0.5400 0.6000 105,066 +0.06(+11.11%)
Mar 07, 2019 0.5400 0.5400 0.5200 0.5400 35,269 +0.04(+8.00%)
Mar 06, 2019 0.5200 0.5300 0.5000 0.5000 36,920 -0.01(-1.96%)
Mar 05, 2019 0.5500 0.5500 0.5000 0.5100 72,781 -0.03(-5.56%)
Mar 04, 2019 0.5400 0.5400 0.5100 0.5400 57,809 +0.02(+3.85%)
Mar 01, 2019 0.5500 0.5500 0.5200 0.5200 18,411 +0.00(+0.00%)
Feb 28, 2019 0.5800 0.5800 0.5200 0.5200 80,409 -0.06(-10.34%)
Feb 27, 2019 0.5800 0.5900 0.5700 0.5800 17,783 +0.03(+5.45%)
Feb 26, 2019 0.5400 0.6000 0.5400 0.5500 99,116 +0.02(+3.77%)
Feb 25, 2019 0.5400 0.5700 0.5300 0.5300 52,841 +0.00(+0.00%)
Feb 22, 2019 0.5500 0.5700 0.5300 0.5300 14,266 -0.06(-10.17%)
Feb 21, 2019 0.5800 0.6100 0.5400 0.5900 17,984 +0.01(+1.72%)
Feb 20, 2019 0.5800 0.6100 0.5800 0.5800 44,980 +0.00(+0.00%)
Feb 19, 2019 0.5800 0.5800 0.5400 0.5800 29,163 +0.04(+7.41%)
Feb 15, 2019 0.5400 0.5400 0.5400 0 -0.02(-3.57%)
Feb 14, 2019 0.5600 0.5800 0.5600 0.5600 12,634 -0.01(-1.75%)
Feb 13, 2019 0.5900 0.6300 0.5400 0.5700 54,553 -0.02(-3.39%)
Feb 12, 2019 0.6100 0.6400 0.5900 0.5900 46,392 -0.03(-4.84%)
Feb 11, 2019 0.5500 0.6300 0.5500 0.6200 43,684 +0.09(+16.98%)
Feb 08, 2019 0.5800 0.5800 0.5300 0.5300 37,526 -0.02(-3.64%)
Feb 07, 2019 0.5100 0.5500 0.5000 0.5500 40,584 +0.05(+10.00%)
Feb 06, 2019 0.5000 0.5100 0.4700 0.5000 74,535 +0.01(+2.04%)
Feb 05, 2019 0.5200 0.5200 0.4900 0.4900 74,534 -0.05(-9.26%)
Feb 04, 2019 0.5200 0.5400 0.5000 0.5400 81,157 +0.02(+3.85%)
Feb 01, 2019 0.5200 0.5400 0.5200 0.5200 26,889 +0.00(+0.00%)
Jan 31, 2019 0.6000 0.6000 0.5200 0.5200 33,120 -0.03(-5.45%)
Jan 30, 2019 0.5400 0.5700 0.5400 0.5500 19,992 +0.01(+1.85%)
Jan 29, 2019 0.6200 0.6200 0.5400 0.5400 21,925 -0.01(-1.82%)
Jan 28, 2019 0.6000 0.6000 0.5300 0.5500 123,384 -0.08(-12.70%)
Jan 25, 2019 0.6900 0.6900 0.6100 0.6300 90,244 -0.06(-8.70%)
Jan 24, 2019 0.6800 0.7100 0.6600 0.6900 84,106 +0.01(+1.47%)
Jan 23, 2019 0.7100 0.7200 0.6800 0.6800 33,531 +0.00(+0.00%)
Jan 22, 2019 0.7300 0.7300 0.6800 0.6800 81,742 -0.03(-4.23%)
Jan 21, 2019 0.7400 0.7400 0.6800 0.7100 57,529 -0.04(-5.33%)
Jan 18, 2019 0.7700 0.7700 0.7500 0.7500 16,666 -0.04(-5.06%)
Jan 17, 2019 0.7800 0.7900 0.7500 0.7900 26,855 +0.00(+0.00%)
Jan 16, 2019 0.7800 0.7900 0.7500 0.7900 46,493 +0.03(+3.95%)
Jan 15, 2019 0.7500 0.7900 0.7500 0.7600 42,540 +0.00(+0.00%)
Jan 14, 2019 0.8100 0.8100 0.7000 0.7600 155,014 -0.05(-6.17%)
Jan 11, 2019 0.7700 0.8200 0.7700 0.8100 48,653 -0.01(-1.22%)
Jan 10, 2019 0.7900 0.8200 0.7700 0.8200 26,286 +0.03(+3.80%)
Jan 09, 2019 0.8200 0.8300 0.7900 0.7900 77,821 -0.01(-1.25%)
Jan 08, 2019 0.8200 0.8600 0.7700 0.8000 83,562 -0.01(-1.23%)
Jan 07, 2019 0.6800 0.8600 0.6800 0.8100 366,322 +0.07(+9.46%)
Jan 04, 2019 0.8300 0.8300 0.6800 0.7400 211,340 -0.12(-13.95%)
Jan 03, 2019 1.000 1.000 0.8300 0.8600 83,040 -0.12(-12.24%)
Jan 02, 2019 0.9700 1.010 0.9500 0.9800 175,788 -0.02(-2.00%)
Dec 31, 2018 1.000 1.000 1.000 0 -0.10(-9.09%)
Dec 28, 2018 0.7400 1.100 0.7200 1.100 715,568 +0.36(+48.65%)
Dec 27, 2018 0.6100 0.7500 0.6100 0.7400 209,416 +0.14(+23.33%)
Dec 24, 2018 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 21, 2018 0.6200 0.6400 0.5800 0.5800 47,912 -0.03(-4.92%)
Dec 20, 2018 0.5600 0.6100 0.5600 0.6100 95,694 +0.02(+3.39%)
Dec 19, 2018 0.5200 0.5900 0.5200 0.5900 109,293 +0.07(+13.46%)
Dec 18, 2018 0.5300 0.5800 0.5100 0.5200 45,984 -0.02(-3.70%)
Dec 17, 2018 0.6000 0.6000 0.5400 0.5400 50,282 -0.05(-8.47%)
Dec 14, 2018 0.5700 0.5900 0.5600 0.5900 82,265 +0.02(+3.51%)
Dec 13, 2018 0.5400 0.5700 0.5300 0.5700 81,102 +0.00(+0.00%)
Dec 12, 2018 0.5000 0.6000 0.5000 0.5700 231,187 +0.12(+26.67%)
Dec 11, 2018 0.5900 0.6200 0.4500 0.4500 175,018 -0.12(-21.05%)
Dec 10, 2018 0.5800 0.6000 0.4800 0.5700 94,849 -0.01(-1.72%)
Dec 07, 2018 0.6000 0.6000 0.5300 0.5800 103,810 -0.02(-3.33%)
Dec 06, 2018 0.4600 0.6300 0.4050 0.6000 337,363 +0.13(+29.03%)
Dec 05, 2018 0.4600 0.4650 0.3800 0.4650 156,727 +0.01(+2.20%)
Dec 04, 2018 0.3850 0.4650 0.3800 0.4550 242,039 +0.08(+19.74%)
Dec 03, 2018 0.3600 0.3850 0.3400 0.3800 115,970 +0.04(+10.14%)
Nov 30, 2018 0.3450 0.3600 0.3000 0.3450 152,400 +0.04(+15.00%)
Nov 29, 2018 0.3100 0.3100 0.3000 0.3000 36,617 +0.00(+0.00%)
Nov 28, 2018 0.2850 0.3100 0.2850 0.3000 100,325 +0.00(+0.00%)
Nov 27, 2018 0.3150 0.3150 0.3000 0.3000 73,716 -0.04(-11.76%)
Nov 26, 2018 0.3400 0.3500 0.3200 0.3400 149,824 -0.01(-2.86%)
Nov 23, 2018 0.3500 0.3500 0.2800 0.3500 63,900 +0.04(+12.90%)
Nov 22, 2018 0.3600 0.3600 0.3100 0.3100 3,886 -0.05(-13.89%)
Nov 21, 2018 0.3650 0.3650 0.3300 0.3600 69,366 -0.02(-4.00%)
Nov 20, 2018 0.2800 0.3750 0.2800 0.3750 50,275 +0.10(+36.36%)
Nov 19, 2018 0.2550 0.2800 0.2550 0.2750 61,825 -0.01(-1.79%)
Nov 16, 2018 0.2800 0.2900 0.2800 0.2800 9,400 -0.01(-3.45%)
Nov 15, 2018 0.3450 0.3450 0.2900 0.2900 16,577 -0.08(-21.62%)
Nov 14, 2018 0.3500 0.3700 0.3300 0.3700 12,346 +0.00(+0.00%)
Nov 13, 2018 0.3450 0.3700 0.3000 0.3700 46,099 +0.03(+8.82%)
Nov 12, 2018 0.3450 0.3450 0.2800 0.3400 48,869 +0.06(+19.30%)
Nov 09, 2018 0.2850 0.2850 0.2700 0.2850 40,700 +0.02(+9.62%)
Nov 08, 2018 0.2550 0.2600 0.2500 0.2600 34,814 +0.01(+1.96%)
Nov 07, 2018 0.2800 0.2800 0.2500 0.2550 31,356 -0.01(-3.77%)
Nov 06, 2018 0.2500 0.2650 0.2400 0.2650 132,331 +0.02(+6.00%)
Nov 05, 2018 0.2600 0.2600 0.2500 0.2500 43,279 +0.00(+0.00%)
Nov 02, 2018 0.2500 0.2600 0.2500 0.2500 166,400 -0.02(-5.66%)
Nov 01, 2018 0.2900 0.3000 0.2600 0.2650 90,882 -0.02(-8.62%)
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.