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: 3:16 PM EDT, Apr 24, 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 (%)
Mar 31, 2020 1.100 1.140 1.070 1.080 86,702 -0.03(-2.70%)
Mar 30, 2020 1.220 1.230 1.110 1.110 101,846 -0.10(-8.26%)
Mar 27, 2020 1.220 1.260 1.160 1.210 120,270 -0.02(-1.63%)
Mar 26, 2020 1.170 1.240 1.170 1.230 119,618 +0.03(+2.50%)
Mar 25, 2020 1.150 1.250 1.150 1.200 112,067 +0.06(+5.26%)
Mar 24, 2020 1.100 1.280 1.050 1.140 487,187 +0.18(+18.75%)
Mar 23, 2020 0.9300 0.9900 0.8600 0.9600 102,292 +0.08(+9.09%)
Mar 20, 2020 1.050 1.090 0.8800 0.8800 200,072 -0.16(-15.38%)
Mar 19, 2020 0.8500 1.040 0.7800 1.040 318,073 +0.19(+22.35%)
Mar 18, 2020 1.000 1.030 0.8400 0.8500 409,138 -0.15(-15.00%)
Mar 17, 2020 0.9900 1.030 0.9200 1.000 127,489 -0.02(-1.96%)
Mar 16, 2020 1.000 1.100 0.9600 1.020 389,341 -0.13(-11.30%)
Mar 13, 2020 1.270 1.270 1.110 1.150 167,982 -0.02(-1.71%)
Mar 12, 2020 1.180 1.240 1.100 1.170 134,382 -0.08(-6.40%)
Mar 11, 2020 1.300 1.350 1.230 1.250 197,958 -0.10(-7.41%)
Mar 10, 2020 1.260 1.440 1.260 1.350 196,280 +0.11(+8.87%)
Mar 09, 2020 1.140 1.330 1.140 1.240 278,316 -0.08(-6.06%)
Mar 06, 2020 1.510 1.510 1.320 1.320 192,638 -0.16(-10.81%)
Mar 05, 2020 1.550 1.600 1.470 1.480 117,448 -0.09(-5.73%)
Mar 04, 2020 1.640 1.650 1.510 1.570 76,542 -0.02(-1.26%)
Mar 03, 2020 1.650 1.690 1.540 1.590 105,267 -0.03(-1.85%)
Mar 02, 2020 1.580 1.700 1.450 1.620 220,096 +0.22(+15.71%)
Feb 28, 2020 1.210 1.600 1.100 1.400 359,616 +0.08(+6.06%)
Feb 27, 2020 1.600 1.600 1.200 1.320 522,387 -0.29(-18.01%)
Feb 26, 2020 1.770 1.850 1.570 1.610 118,094 -0.14(-8.00%)
Feb 25, 2020 1.880 1.880 1.750 1.750 86,589 -0.14(-7.41%)
Feb 24, 2020 1.810 1.890 1.730 1.890 142,541 -0.05(-2.58%)
Feb 21, 2020 1.930 1.960 1.850 1.940 129,708 +0.05(+2.65%)
Feb 20, 2020 2.040 2.120 1.840 1.890 275,216 -0.03(-1.56%)
Feb 19, 2020 1.910 2.070 1.740 1.920 436,791 +0.15(+8.47%)
Feb 18, 2020 1.500 1.960 1.450 1.770 520,891 +0.33(+22.92%)
Feb 13, 2020 1.440 1.440 1.440 0 -0.36(-20.00%)
Feb 12, 2020 1.930 2.160 1.780 1.800 553,757 -0.08(-4.26%)
Feb 11, 2020 1.350 1.950 1.170 1.880 2,010,945 +0.19(+11.24%)
Feb 10, 2020 1.730 1.940 1.360 1.690 1,646,107 -0.51(-23.18%)
Feb 07, 2020 2.320 2.360 2.130 2.200 415,910 -0.17(-7.17%)
Feb 06, 2020 2.650 2.680 2.350 2.370 414,388 -0.06(-2.47%)
Feb 05, 2020 2.540 2.570 2.340 2.430 281,973 -0.14(-5.45%)
Feb 04, 2020 2.700 2.700 2.570 2.570 236,954 -0.11(-4.10%)
Feb 03, 2020 2.980 2.980 2.640 2.680 235,803 -0.26(-8.84%)
Jan 31, 2020 3.050 3.120 2.860 2.940 176,457 -0.11(-3.61%)
Jan 30, 2020 3.000 3.180 2.870 3.050 548,066 +0.13(+4.45%)
Jan 29, 2020 2.720 2.990 2.620 2.920 207,660 +0.22(+8.15%)
Jan 28, 2020 2.400 2.820 2.300 2.700 229,004 +0.37(+15.88%)
Jan 27, 2020 2.650 2.670 2.220 2.330 246,554 -0.41(-14.96%)
Jan 24, 2020 2.780 2.840 2.550 2.740 201,361 -0.10(-3.52%)
Jan 23, 2020 2.970 3.000 2.700 2.840 171,299 -0.16(-5.33%)
Jan 22, 2020 3.010 3.300 2.930 3.000 511,250 +0.18(+6.38%)
Jan 21, 2020 2.900 2.900 2.540 2.820 228,065 -0.06(-2.08%)
Jan 20, 2020 2.680 3.230 2.680 2.880 493,489 +0.26(+9.92%)
Jan 17, 2020 2.600 2.650 2.460 2.620 368,246 +0.15(+6.07%)
Jan 16, 2020 2.200 2.480 2.120 2.470 331,733 +0.37(+17.62%)
Jan 15, 2020 1.910 2.100 1.890 2.100 240,820 +0.29(+16.02%)
Jan 14, 2020 1.770 1.830 1.760 1.810 70,631 +0.05(+2.84%)
Jan 13, 2020 1.830 1.830 1.740 1.760 64,083 -0.04(-2.22%)
Jan 10, 2020 1.880 1.880 1.800 1.800 73,527 -0.05(-2.70%)
Jan 09, 2020 1.920 1.930 1.830 1.850 71,384 -0.04(-2.12%)
Jan 08, 2020 1.870 1.980 1.850 1.890 220,026 +0.03(+1.61%)
Jan 07, 2020 1.680 1.910 1.680 1.860 226,734 +0.18(+10.71%)
Jan 06, 2020 1.700 1.710 1.580 1.680 122,644 -0.06(-3.45%)
Jan 03, 2020 1.770 1.770 1.690 1.740 88,634 -0.06(-3.33%)
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.