Skip to main content

Nextech3D.Ai Corp (CSE: NTAR )

0.0650 -0.0100 (-13.33%)
Official Closing Price Updated: 3:27 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.0700 0.0750 0.0650 0.0650 86,950 -0.01(-13.33%)
Oct 10, 2024 0.0750 0.0750 0.0650 0.0750 219,350 +0.00(+7.14%)
Oct 09, 2024 0.0700 0.0750 0.0700 0.0700 175,102 +0.00(+0.00%)
Oct 08, 2024 0.0800 0.0800 0.0700 0.0700 77,270 -0.01(-12.50%)
Oct 07, 2024 0.0750 0.0800 0.0750 0.0800 180,038 +0.00(+0.00%)
Oct 04, 2024 0.0800 0.0800 0.0800 0.0800 112,930 +0.00(+0.00%)
Oct 03, 2024 0.0850 0.0900 0.0750 0.0800 73,538 -0.01(-5.88%)
Oct 02, 2024 0.0800 0.0850 0.0800 0.0850 5,810 +0.00(+0.00%)
Oct 01, 2024 0.0850 0.0850 0.0800 0.0850 44,230 -0.00(-5.56%)
Sep 30, 2024 0.0900 0.0900 0.0850 0.0900 401,067 +0.00(+5.88%)
Sep 27, 2024 0.0800 0.0850 0.0800 0.0850 185,445 +0.01(+6.25%)
Sep 26, 2024 0.0700 0.0800 0.0650 0.0800 294,935 +0.01(+23.08%)
Sep 25, 2024 0.0700 0.0750 0.0650 0.0650 79,033 -0.01(-7.14%)
Sep 24, 2024 0.0750 0.0750 0.0700 0.0700 113,034 +0.00(+0.00%)
Sep 23, 2024 0.0700 0.0800 0.0700 0.0700 133,000 -0.00(-6.67%)
Sep 20, 2024 0.0750 0.0800 0.0750 0.0750 72,700 +0.00(+0.00%)
Sep 19, 2024 0.0850 0.0850 0.0700 0.0750 454,252 -0.01(-11.76%)
Sep 18, 2024 0.0850 0.0850 0.0800 0.0850 142,303 +0.01(+6.25%)
Sep 17, 2024 0.0850 0.0850 0.0750 0.0800 210,600 -0.01(-5.88%)
Sep 16, 2024 0.0850 0.0850 0.0800 0.0850 102,324 +0.00(+0.00%)
Sep 13, 2024 0.0850 0.0850 0.0800 0.0850 59,285 -0.00(-5.56%)
Sep 12, 2024 0.0850 0.0900 0.0825 0.0900 63,200 +0.00(+5.88%)
Sep 11, 2024 0.0850 0.0900 0.0800 0.0850 117,200 +0.00(+0.00%)
Sep 10, 2024 0.0900 0.0900 0.0800 0.0850 26,801 +0.00(+0.00%)
Sep 09, 2024 0.0950 0.0950 0.0850 0.0850 77,170 +0.00(+0.00%)
Sep 06, 2024 0.1050 0.1050 0.0850 0.0850 230,500 -0.02(-19.05%)
Sep 05, 2024 0.1050 0.1050 0.0950 0.1050 131,962 +0.00(+0.00%)
Sep 04, 2024 0.0950 0.1050 0.0950 0.1050 116,100 +0.01(+16.67%)
Sep 03, 2024 0.1100 0.1100 0.0900 0.0900 286,210 -0.01(-10.00%)
Aug 30, 2024 0.1000 0 +0.01(+5.26%)
Aug 29, 2024 0.1050 0.1050 0.0950 0.0950 262,370 -0.01(-13.64%)
Aug 28, 2024 0.1100 0.1150 0.1050 0.1100 29,593 +0.00(+0.00%)
Aug 27, 2024 0.1100 0.1100 0.1000 0.1100 45,690 -0.01(-4.35%)
Aug 26, 2024 0.1200 0.1200 0.1150 0.1150 56,614 +0.00(+0.00%)
Aug 23, 2024 0.1150 0.1150 0.1150 0.1150 22,692 +0.01(+4.55%)
Aug 22, 2024 0.1200 0.1200 0.1100 0.1100 172,074 -0.01(-8.33%)
Aug 21, 2024 0.1350 0.1350 0.1200 0.1200 95,676 +0.00(+0.00%)
Aug 20, 2024 0.1150 0.1350 0.1150 0.1200 137,536 +0.00(+0.00%)
Aug 19, 2024 0.1200 0.1325 0.1125 0.1200 123,950 -0.00(-2.04%)
Aug 16, 2024 0.1200 0.1250 0.1150 0.1225 216,783 +0.01(+6.52%)
Aug 15, 2024 0.1000 0.1150 0.1000 0.1150 164,505 +0.01(+9.52%)
Aug 14, 2024 0.1050 0.1050 0.0950 0.1050 61,871 +0.00(+5.00%)
Aug 13, 2024 0.0950 0.1350 0.0950 0.1000 247,373 +0.00(+0.00%)
Aug 12, 2024 0.1050 0.1050 0.0950 0.1000 25,112 +0.00(+0.00%)
Aug 09, 2024 0.0950 0.1000 0.0950 0.1000 45,079 +0.01(+5.26%)
Aug 08, 2024 0.1000 0.1000 0.0950 0.0950 39,066 -0.01(-5.00%)
Aug 07, 2024 0.1000 0.1000 0.0950 0.1000 133,778 +0.01(+5.26%)
Aug 06, 2024 0.1000 0.1000 0.0900 0.0950 76,166 +0.00(+0.00%)
Aug 02, 2024 0.0950 0 +0.00(+0.00%)
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.