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 (-3.33%)
Official Closing Price Updated: 3:58 PM EDT, May 3, 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 (%)
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.