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 (%)
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%)
Jun 01, 2021 2.690 2.690 2.500 2.550 84,858 -0.01(-0.39%)
May 31, 2021 2.740 2.740 2.490 2.560 30,568 -0.13(-4.83%)
May 28, 2021 2.450 2.800 2.400 2.690 239,846 +0.26(+10.70%)
May 27, 2021 2.450 2.540 2.410 2.430 70,570 +0.03(+1.25%)
May 26, 2021 2.400 2.550 2.400 2.400 49,512 -0.10(-4.00%)
May 25, 2021 2.700 2.700 2.370 2.500 96,375 -0.10(-3.85%)
May 21, 2021 2.600 2.600 2.600 0 -0.21(-7.47%)
May 20, 2021 2.640 2.840 2.630 2.810 75,393 +0.23(+8.91%)
May 19, 2021 3.150 3.150 2.380 2.580 217,523 -0.42(-14.00%)
May 18, 2021 2.570 3.030 2.250 3.000 344,924 +0.58(+23.97%)
May 17, 2021 2.250 2.440 2.120 2.420 117,686 +0.27(+12.56%)
May 14, 2021 1.900 2.180 1.820 2.150 220,649 +0.31(+16.85%)
May 13, 2021 2.250 2.450 1.830 1.840 291,894 -0.51(-21.70%)
May 12, 2021 2.350 2.450 2.210 2.350 100,617 -0.04(-1.67%)
May 11, 2021 2.400 2.400 2.080 2.390 197,778 -0.06(-2.45%)
May 10, 2021 2.500 2.500 2.350 2.450 72,119 -0.04(-1.61%)
May 07, 2021 2.440 2.600 2.440 2.490 81,655 +0.05(+2.05%)
May 06, 2021 2.650 2.650 2.440 2.440 124,607 -0.14(-5.43%)
May 05, 2021 2.620 2.700 2.560 2.580 105,748 -0.05(-1.90%)
May 04, 2021 2.580 2.680 2.560 2.630 65,569 -0.05(-1.87%)
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.