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

Nextech3D.Ai Corp (CSE: NTAR )

0.1200 -0.0050 (-4.00%)
Official Closing Price Updated: 3:51 PM EDT, Apr 30, 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, 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%)
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.