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

Nextech3D.Ai Corp (CSE: NTAR )

0.1400 -0.0100 (-6.67%)
Streaming Delayed Price Updated: 1:38 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 (%)
Apr 30, 2021 2.920 3.000 2.650 2.800 108,100 -0.28(-9.09%)
Apr 29, 2021 3.500 3.650 3.050 3.080 258,470 -0.53(-14.68%)
Apr 28, 2021 3.750 3.810 3.460 3.610 82,327 -0.17(-4.50%)
Apr 27, 2021 3.400 3.870 3.400 3.780 180,944 +0.37(+10.85%)
Apr 26, 2021 3.400 3.620 3.350 3.410 102,444 +0.07(+2.10%)
Apr 23, 2021 3.400 3.400 2.950 3.340 55,900 +0.35(+11.71%)
Apr 22, 2021 2.850 3.620 2.850 2.990 218,926 +0.08(+2.75%)
Apr 21, 2021 2.780 2.980 2.720 2.910 136,423 +0.16(+5.82%)
Apr 20, 2021 2.850 2.850 2.200 2.750 297,304 +0.09(+3.38%)
Apr 19, 2021 3.350 3.450 2.470 2.660 445,202 -0.71(-21.07%)
Apr 16, 2021 4.250 4.250 3.200 3.370 155,200 -0.83(-19.76%)
Apr 15, 2021 4.300 4.330 3.970 4.200 179,761 +0.40(+10.53%)
Apr 14, 2021 3.990 4.000 3.770 3.800 106,541 -0.16(-4.04%)
Apr 13, 2021 3.450 4.000 3.450 3.960 264,069 +0.55(+16.13%)
Apr 12, 2021 3.650 3.740 3.350 3.410 273,548 -0.24(-6.58%)
Apr 09, 2021 3.800 3.980 3.640 3.650 99,100 -0.15(-3.95%)
Apr 08, 2021 4.000 4.020 3.660 3.800 213,582 -0.22(-5.47%)
Apr 07, 2021 4.000 4.080 4.000 4.020 81,043 -0.05(-1.23%)
Apr 06, 2021 4.050 4.150 4.000 4.070 209,036 +0.03(+0.74%)
Apr 05, 2021 4.170 4.230 4.040 4.040 196,301 -0.13(-3.12%)
Apr 01, 2021 4.170 4.170 4.170 0 -0.20(-4.58%)
Mar 31, 2021 4.000 4.400 4.000 4.370 129,356 +0.07(+1.63%)
Mar 30, 2021 4.330 4.400 4.290 4.300 84,659 -0.03(-0.69%)
Mar 29, 2021 4.200 4.590 4.200 4.330 138,254 +0.01(+0.23%)
Mar 24, 2021 4.320 4.430 4.120 4.320 45,300 -0.08(-1.82%)
Mar 23, 2021 4.800 4.800 4.400 4.400 276,189 -0.43(-8.90%)
Mar 22, 2021 4.810 4.940 4.750 4.830 79,135 -0.07(-1.43%)
Mar 19, 2021 4.900 4.900 4.730 4.900 27,900 +0.15(+3.16%)
Mar 18, 2021 4.610 5.050 4.610 4.750 82,313 -0.04(-0.84%)
Mar 17, 2021 5.000 5.000 4.600 4.790 93,701 -0.04(-0.83%)
Mar 16, 2021 4.900 5.000 4.830 4.830 76,035 -0.06(-1.23%)
Mar 15, 2021 4.910 5.050 4.860 4.890 67,196 -0.14(-2.78%)
Mar 12, 2021 5.250 5.250 5.000 5.030 49,700 -0.10(-1.95%)
Mar 11, 2021 5.050 5.330 5.020 5.130 101,469 +0.08(+1.58%)
Mar 10, 2021 4.990 5.100 4.600 5.050 74,375 +0.38(+8.14%)
Mar 09, 2021 4.660 4.670 4.410 4.670 66,605 +0.33(+7.60%)
Mar 08, 2021 4.200 4.620 4.020 4.340 83,331 -0.12(-2.69%)
Mar 05, 2021 4.600 4.710 4.310 4.460 67,700 -0.17(-3.67%)
Mar 04, 2021 5.000 5.200 4.470 4.630 217,612 -0.35(-7.03%)
Mar 03, 2021 5.210 5.380 4.980 4.980 104,484 -0.32(-6.04%)
Mar 02, 2021 5.550 5.550 5.170 5.300 114,519 +0.00(+0.00%)
Mar 01, 2021 5.070 5.650 5.070 5.300 64,763 +0.21(+4.13%)
Feb 26, 2021 5.100 5.170 4.930 5.090 70,100 +0.10(+2.00%)
Feb 25, 2021 5.050 5.250 4.950 4.990 171,836 -0.11(-2.16%)
Feb 24, 2021 5.170 5.330 5.000 5.100 177,728 +0.00(+0.00%)
Feb 23, 2021 5.290 5.290 4.880 5.100 251,101 -0.10(-1.92%)
Feb 22, 2021 5.300 5.550 5.200 5.200 301,346 -0.10(-1.89%)
Feb 19, 2021 5.500 5.550 5.140 5.300 340,000 -0.36(-6.36%)
Feb 18, 2021 5.990 6.010 5.660 5.660 243,599 -0.39(-6.45%)
Feb 17, 2021 6.310 6.380 5.950 6.050 225,272 -0.25(-3.97%)
Feb 16, 2021 6.190 6.330 5.900 6.300 339,299 +0.20(+3.28%)
Feb 12, 2021 6.100 6.100 6.100 0 +0.42(+7.39%)
Feb 11, 2021 5.710 5.860 5.350 5.680 244,992 -0.11(-1.90%)
Feb 10, 2021 5.820 6.000 5.650 5.790 279,620 -0.22(-3.66%)
Feb 09, 2021 6.300 6.300 5.850 6.010 378,700 -0.32(-5.06%)
Feb 08, 2021 6.500 6.700 6.200 6.330 281,431 -0.17(-2.62%)
Feb 05, 2021 6.850 6.900 6.450 6.500 114,200 -0.29(-4.27%)
Feb 04, 2021 6.760 6.850 6.600 6.790 230,471 +0.05(+0.74%)
Feb 03, 2021 6.690 6.900 6.640 6.740 269,171 +0.13(+1.97%)
Feb 02, 2021 6.190 6.650 6.120 6.610 355,312 +0.48(+7.83%)
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.