Nextech3D.Ai Corp (CSE: NTAR )

0.1450 +0.0050 (+3.57%)
Official Closing Price Updated: 3:57 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 0.1450 0.1500 0.1400 0.1450 302,200 +0.00(+3.57%)
May 21, 2024 0.1450 0.1500 0.1400 0.1400 176,923 +0.00(+0.00%)
May 17, 2024 0.1400 0 +0.01(+3.70%)
May 16, 2024 0.1400 0.1400 0.1350 0.1350 314,600 -0.01(-3.57%)
May 15, 2024 0.1400 0.1400 0.1350 0.1400 247,150 +0.00(+0.00%)
May 14, 2024 0.1350 0.1400 0.1300 0.1400 260,379 +0.01(+7.69%)
May 13, 2024 0.1400 0.1400 0.1300 0.1300 142,246 -0.01(-10.34%)
May 10, 2024 0.1450 0.1600 0.1400 0.1450 256,130 +0.00(+3.57%)
May 09, 2024 0.1400 0.1450 0.1400 0.1400 212,807 -0.01(-6.67%)
May 08, 2024 0.1300 0.1550 0.1300 0.1500 414,773 +0.02(+20.00%)
May 07, 2024 0.1300 0.1300 0.1200 0.1250 236,821 -0.01(-7.41%)
May 06, 2024 0.1450 0.1450 0.1300 0.1350 64,318 -0.01(-6.90%)
May 03, 2024 0.1500 0.1500 0.1400 0.1450 115,623 -0.01(-3.33%)
May 02, 2024 0.1200 0.1500 0.1150 0.1500 441,612 +0.03(+25.00%)
May 01, 2024 0.1200 0.1250 0.1150 0.1200 114,262 +0.00(+0.00%)
Apr 30, 2024 0.1200 0.1300 0.1200 0.1200 262,442 -0.01(-4.00%)
Apr 29, 2024 0.1250 0.1350 0.1200 0.1250 200,620 +0.00(+0.00%)
Apr 26, 2024 0.1200 0.1250 0.1150 0.1250 205,721 +0.01(+4.17%)
Apr 25, 2024 0.1300 0.1300 0.1100 0.1200 110,382 +0.00(+0.00%)
Apr 24, 2024 0.1250 0.1400 0.1200 0.1200 69,461 -0.01(-4.00%)
Apr 23, 2024 0.1200 0.1300 0.1100 0.1250 546,652 +0.00(+0.00%)
Apr 22, 2024 0.1350 0.1350 0.1200 0.1250 219,702 -0.01(-7.41%)
Apr 19, 2024 0.1350 0.1350 0.1300 0.1350 197,345 +0.00(+0.00%)
Apr 18, 2024 0.1350 0.1450 0.1350 0.1350 156,711 -0.01(-3.57%)
Apr 17, 2024 0.1450 0.1450 0.1350 0.1400 150,394 +0.00(+0.00%)
Apr 16, 2024 0.1500 0.1500 0.1350 0.1400 155,444 -0.00(-3.45%)
Apr 15, 2024 0.1500 0.1500 0.1400 0.1450 76,900 +0.00(+3.57%)
Apr 12, 2024 0.1500 0.1550 0.1350 0.1400 238,777 -0.00(-3.45%)
Apr 11, 2024 0.1650 0.1650 0.1450 0.1450 66,650 -0.01(-3.33%)
Apr 10, 2024 0.1550 0.1550 0.1450 0.1500 121,216 +0.00(+0.00%)
Apr 09, 2024 0.1550 0.1600 0.1500 0.1500 209,035 -0.01(-3.23%)
Apr 08, 2024 0.1600 0.1650 0.1550 0.1550 107,575 +0.00(+0.00%)
Apr 05, 2024 0.1650 0.1700 0.1550 0.1550 149,304 -0.01(-3.13%)
Apr 04, 2024 0.1750 0.1750 0.1600 0.1600 242,734 -0.02(-11.11%)
Apr 03, 2024 0.1750 0.1800 0.1600 0.1800 165,825 +0.01(+5.88%)
Apr 02, 2024 0.1700 0.1700 0.1600 0.1700 153,592 -0.01(-5.56%)
Apr 01, 2024 0.1800 0.1900 0.1750 0.1800 140,181 +0.01(+5.88%)
Mar 28, 2024 0.1700 0 +0.00(+0.00%)
Mar 27, 2024 0.1700 0.1700 0.1650 0.1700 138,476 -0.00(-2.86%)
Mar 26, 2024 0.1700 0.1750 0.1625 0.1750 380,338 +0.01(+6.06%)
Mar 25, 2024 0.1650 0.1750 0.1600 0.1650 143,466 -0.01(-2.94%)
Mar 22, 2024 0.1800 0.1800 0.1500 0.1700 200,057 -0.01(-5.56%)
Mar 21, 2024 0.1800 0.1850 0.1700 0.1800 121,970 +0.00(+0.00%)
Mar 20, 2024 0.1750 0.1850 0.1750 0.1800 39,233 +0.00(+0.00%)
Mar 19, 2024 0.1750 0.1900 0.1750 0.1800 33,990 -0.01(-2.70%)
Mar 18, 2024 0.1850 0.1850 0.1725 0.1850 103,465 -0.01(-2.63%)
Mar 15, 2024 0.1850 0.2000 0.1800 0.1900 96,650 +0.01(+2.70%)
Mar 14, 2024 0.1900 0.1900 0.1850 0.1850 105,572 -0.01(-2.63%)
Mar 13, 2024 0.1950 0.2000 0.1850 0.1900 152,396 -0.01(-7.32%)
Mar 12, 2024 0.2000 0.2050 0.1900 0.2050 115,050 -0.01(-4.65%)
Mar 11, 2024 0.1950 0.2200 0.1950 0.2150 143,290 +0.02(+10.26%)
Mar 08, 2024 0.2150 0.2150 0.1950 0.1950 70,467 -0.03(-13.33%)
Mar 07, 2024 0.2100 0.2250 0.2050 0.2250 47,353 +0.00(+0.00%)
Mar 06, 2024 0.2150 0.2400 0.2050 0.2250 148,258 +0.02(+7.14%)
Mar 05, 2024 0.2500 0.2600 0.2000 0.2100 742,344 -0.06(-20.75%)
Mar 04, 2024 0.2200 0.2800 0.2200 0.2650 1,133,263 +0.03(+10.42%)
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.