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 30, 2023 0.5600 0 +0.03(+5.66%)
Jun 29, 2023 0.5300 0.5900 0.5300 0.5300 38,454 +0.00(+0.00%)
Jun 28, 2023 0.5500 0.5500 0.5200 0.5300 67,091 -0.01(-1.85%)
Jun 27, 2023 0.5900 0.6000 0.5200 0.5400 219,624 -0.03(-5.26%)
Jun 26, 2023 0.5800 0.5800 0.5500 0.5700 34,762 -0.01(-1.72%)
Jun 23, 2023 0.5900 0.6000 0.5800 0.5800 33,099 -0.03(-4.92%)
Jun 22, 2023 0.6200 0.6300 0.5700 0.6100 27,290 -0.04(-6.15%)
Jun 21, 2023 0.6600 0.6900 0.6100 0.6500 54,380 -0.05(-7.14%)
Jun 20, 2023 0.7100 0.7100 0.7000 0.7000 10,313 -0.06(-7.89%)
Jun 19, 2023 0.7600 0.7600 0.7600 0.7600 2,166 -0.01(-1.30%)
Jun 16, 2023 0.6800 0.7700 0.6800 0.7700 75,299 +0.09(+13.24%)
Jun 15, 2023 0.7000 0.7400 0.6700 0.6800 35,094 -0.01(-1.45%)
Jun 14, 2023 0.7000 0.7400 0.6700 0.6900 46,746 +0.00(+0.00%)
Jun 13, 2023 0.7100 0.7100 0.6600 0.6900 82,096 -0.02(-2.82%)
Jun 12, 2023 0.7500 0.7900 0.6900 0.7100 125,860 -0.07(-8.97%)
Jun 09, 2023 0.8100 0.8200 0.7800 0.7800 44,475 -0.04(-4.88%)
Jun 08, 2023 0.7900 0.8200 0.7900 0.8200 135,047 +0.02(+2.50%)
Jun 07, 2023 0.8000 0.8100 0.7850 0.8000 84,628 +0.02(+2.56%)
Jun 06, 2023 0.7400 0.7900 0.7400 0.7800 134,254 +0.06(+8.33%)
Jun 05, 2023 0.7700 0.7800 0.7200 0.7200 65,859 -0.03(-4.00%)
Jun 02, 2023 0.7300 0.7500 0.7000 0.7500 77,212 +0.02(+2.74%)
Jun 01, 2023 0.6200 0.7600 0.6200 0.7300 271,404 +0.08(+12.31%)
May 31, 2023 0.6200 0.6600 0.6100 0.6500 86,672 +0.03(+4.84%)
May 30, 2023 0.6700 0.6800 0.6000 0.6200 161,411 -0.06(-8.82%)
May 29, 2023 0.6900 0.6900 0.6700 0.6800 55,938 -0.01(-1.45%)
May 26, 2023 0.6800 0.6900 0.6700 0.6900 64,069 -0.01(-1.43%)
May 25, 2023 0.7300 0.7400 0.6600 0.7000 109,365 -0.04(-5.41%)
May 24, 2023 0.7700 0.7700 0.6900 0.7400 33,435 +0.01(+1.37%)
May 23, 2023 0.7200 0.7800 0.6800 0.7300 339,149 +0.04(+5.80%)
May 19, 2023 0.6900 0 +0.01(+1.47%)
May 18, 2023 0.6400 0.6800 0.6300 0.6800 71,820 +0.03(+4.62%)
May 17, 2023 0.6500 0.6600 0.6000 0.6500 112,322 +0.00(+0.00%)
May 16, 2023 0.6500 0.6700 0.6300 0.6500 90,319 +0.01(+1.56%)
May 15, 2023 0.6500 0.6500 0.6300 0.6400 24,625 -0.01(-1.54%)
May 12, 2023 0.6600 0.6600 0.6500 0.6500 36,811 -0.01(-1.52%)
May 11, 2023 0.6800 0.6800 0.6500 0.6600 77,832 +0.01(+1.54%)
May 10, 2023 0.6800 0.6800 0.6450 0.6500 62,249 -0.02(-2.99%)
May 09, 2023 0.6900 0.6900 0.6600 0.6700 149,182 +0.01(+1.52%)
May 08, 2023 0.6100 0.6700 0.6100 0.6600 115,336 +0.05(+8.20%)
May 05, 2023 0.5600 0.6100 0.5600 0.6100 46,465 +0.04(+7.02%)
May 04, 2023 0.6000 0.6100 0.5600 0.5700 79,216 -0.04(-6.56%)
May 03, 2023 0.6000 0.6100 0.6000 0.6100 9,554 -0.01(-1.61%)
May 02, 2023 0.6000 0.6300 0.5800 0.6200 55,034 +0.01(+1.64%)
May 01, 2023 0.5900 0.6100 0.5800 0.6100 49,773 +0.03(+5.17%)
Apr 28, 2023 0.5800 0.5900 0.5700 0.5800 19,523 -0.03(-4.92%)
Apr 27, 2023 0.6000 0.6100 0.5900 0.6100 22,830 +0.01(+1.67%)
Apr 26, 2023 0.6100 0.6100 0.5800 0.6000 55,529 -0.02(-3.23%)
Apr 25, 2023 0.6000 0.6200 0.5800 0.6200 49,162 +0.01(+1.64%)
Apr 24, 2023 0.5700 0.6200 0.5700 0.6100 52,450 +0.00(+0.00%)
Apr 21, 2023 0.6100 0.6200 0.5700 0.6100 107,787 +0.03(+5.17%)
Apr 20, 2023 0.5800 0.6200 0.5800 0.5800 16,682 -0.01(-1.69%)
Apr 19, 2023 0.6000 0.6000 0.5500 0.5900 23,150 +0.01(+1.72%)
Apr 18, 2023 0.6200 0.6200 0.5400 0.5800 91,961 -0.04(-6.45%)
Apr 17, 2023 0.6300 0.6300 0.5900 0.6200 48,337 -0.01(-1.59%)
Apr 14, 2023 0.6000 0.6300 0.5850 0.6300 92,395 +0.03(+5.00%)
Apr 13, 2023 0.6200 0.6200 0.5900 0.6000 81,567 +0.00(+0.00%)
Apr 12, 2023 0.6100 0.6400 0.6000 0.6000 60,071 -0.01(-1.64%)
Apr 11, 2023 0.5200 0.6200 0.5000 0.6100 199,007 +0.11(+22.00%)
Apr 10, 2023 0.5700 0.5700 0.5000 0.5000 160,456 -0.07(-12.28%)
Apr 06, 2023 0.5700 0 -0.05(-8.06%)
Apr 05, 2023 0.6700 0.6700 0.6200 0.6200 39,175 -0.04(-6.06%)
Apr 04, 2023 0.6800 0.6800 0.6500 0.6600 92,461 -0.01(-1.49%)
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.