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

Nextech3D.Ai Corp (CSE: NTAR )

0.1350 -0.0050 (-3.57%)
Official Closing Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Sep 29, 2023 0.2600 0.2600 0.2500 0.2600 35,500 +0.02(+6.12%)
Sep 28, 2023 0.2550 0.2700 0.2450 0.2450 256,885 -0.02(-5.77%)
Sep 27, 2023 0.2700 0.2750 0.2500 0.2600 192,840 -0.01(-3.70%)
Sep 26, 2023 0.2800 0.2800 0.2700 0.2700 73,257 +0.00(+0.00%)
Sep 25, 2023 0.2800 0.2700 0.2700 0.2700 40,500 -0.01(-3.57%)
Sep 22, 2023 0.2850 0.2900 0.2750 0.2800 40,004 -0.01(-5.08%)
Sep 21, 2023 0.2800 0.3000 0.2700 0.2950 96,362 +0.01(+5.36%)
Sep 20, 2023 0.3000 0.3000 0.2650 0.2800 229,459 -0.02(-6.67%)
Sep 19, 2023 0.3200 0.3200 0.2950 0.3000 56,129 -0.03(-7.69%)
Sep 18, 2023 0.3200 0.3350 0.2950 0.3250 154,028 +0.01(+1.56%)
Sep 15, 2023 0.3150 0.3300 0.3050 0.3200 74,289 -0.01(-3.03%)
Sep 14, 2023 0.3200 0.3300 0.3100 0.3300 88,800 +0.01(+3.13%)
Sep 13, 2023 0.3300 0.3300 0.3200 0.3200 34,750 -0.02(-7.25%)
Sep 12, 2023 0.3600 0.3600 0.3300 0.3450 41,672 -0.01(-1.43%)
Sep 11, 2023 0.3650 0.3650 0.3500 0.3500 52,580 -0.01(-2.78%)
Sep 08, 2023 0.3700 0.3700 0.3600 0.3600 49,395 -0.01(-2.70%)
Sep 07, 2023 0.3700 0.3700 0.3550 0.3700 14,526 +0.01(+2.78%)
Sep 06, 2023 0.3700 0.3800 0.3600 0.3600 88,729 -0.03(-7.69%)
Sep 05, 2023 0.3550 0.3950 0.3550 0.3900 144,341 +0.02(+5.41%)
Sep 01, 2023 0.3700 0 -0.01(-2.63%)
Aug 31, 2023 0.3500 0.3800 0.3500 0.3800 71,336 +0.02(+5.56%)
Aug 30, 2023 0.3450 0.3700 0.3450 0.3600 103,454 +0.02(+5.88%)
Aug 29, 2023 0.3350 0.3400 0.3200 0.3400 66,472 +0.01(+1.49%)
Aug 28, 2023 0.3250 0.3350 0.3200 0.3350 24,835 +0.01(+3.08%)
Aug 25, 2023 0.3400 0.3400 0.3100 0.3250 184,655 -0.02(-7.14%)
Aug 24, 2023 0.3500 0.3600 0.3400 0.3500 100,287 +0.00(+0.00%)
Aug 23, 2023 0.3600 0.3700 0.3400 0.3500 102,111 -0.01(-1.41%)
Aug 22, 2023 0.3650 0.3650 0.3550 0.3550 19,768 -0.01(-1.39%)
Aug 21, 2023 0.3750 0.3750 0.3500 0.3600 178,726 -0.02(-4.00%)
Aug 18, 2023 0.3700 0.3800 0.3650 0.3750 101,227 -0.01(-1.32%)
Aug 17, 2023 0.3750 0.3800 0.3650 0.3800 79,283 +0.00(+0.00%)
Aug 16, 2023 0.3600 0.3850 0.3600 0.3800 71,705 +0.01(+2.70%)
Aug 15, 2023 0.3750 0.3750 0.3650 0.3700 89,192 +0.00(+0.00%)
Aug 14, 2023 0.3850 0.3850 0.3700 0.3700 75,622 -0.01(-2.63%)
Aug 11, 2023 0.3800 0.3900 0.3700 0.3800 134,443 +0.01(+1.33%)
Aug 10, 2023 0.3850 0.3900 0.3750 0.3750 120,820 -0.02(-3.85%)
Aug 09, 2023 0.4000 0.4000 0.3850 0.3900 129,578 -0.01(-2.50%)
Aug 08, 2023 0.3950 0.4000 0.3900 0.4000 134,429 +0.01(+2.56%)
Aug 04, 2023 0.3900 0 -0.01(-2.50%)
Aug 03, 2023 0.4050 0.4100 0.3950 0.4000 122,594 -0.01(-2.44%)
Aug 02, 2023 0.4000 0.4100 0.4000 0.4100 260,760 +0.02(+5.13%)
Aug 01, 2023 0.3950 0.4050 0.3900 0.3900 209,446 +0.01(+1.30%)
Jul 31, 2023 0.4100 0.4150 0.3750 0.3850 242,970 -0.02(-6.10%)
Jul 28, 2023 0.4000 0.4200 0.3850 0.4100 317,018 +0.02(+5.13%)
Jul 27, 2023 0.3800 0.3950 0.3750 0.3900 595,151 +0.01(+2.63%)
Jul 26, 2023 0.3900 0.3900 0.3700 0.3800 132,547 -0.01(-2.56%)
Jul 25, 2023 0.4100 0.4100 0.3900 0.3900 332,191 -0.03(-7.14%)
Jul 24, 2023 0.4200 0.4200 0.4100 0.4200 93,719 +0.00(+0.00%)
Jul 21, 2023 0.4150 0.4200 0.4050 0.4200 196,362 +0.02(+5.00%)
Jul 20, 2023 0.4250 0.4250 0.4000 0.4000 239,358 -0.02(-4.76%)
Jul 19, 2023 0.4200 0.4300 0.4050 0.4200 254,204 +0.00(+0.00%)
Jul 18, 2023 0.4350 0.4500 0.3950 0.4200 1,354,152 -0.10(-19.23%)
Jul 17, 2023 0.5600 0.5600 0.5100 0.5200 255,547 -0.05(-8.77%)
Jul 14, 2023 0.6800 0.7200 0.5400 0.5700 821,299 -0.09(-13.64%)
Jul 13, 2023 0.5600 0.6800 0.5600 0.6600 209,515 +0.11(+20.00%)
Jul 12, 2023 0.5600 0.5700 0.5400 0.5500 93,173 +0.01(+1.85%)
Jul 11, 2023 0.5300 0.5700 0.5300 0.5400 76,767 +0.02(+3.85%)
Jul 10, 2023 0.5300 0.5300 0.5000 0.5200 172,743 +0.00(+0.00%)
Jul 07, 2023 0.5300 0.5300 0.5200 0.5200 47,875 -0.01(-1.89%)
Jul 06, 2023 0.5400 0.5400 0.5200 0.5300 57,314 +0.00(+0.00%)
Jul 05, 2023 0.5500 0.5500 0.5300 0.5300 49,064 -0.02(-3.64%)
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.