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 (%)
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%)
Jul 02, 2020 5.040 5.890 4.870 5.730 813,110 +0.68(+13.47%)
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%)
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.