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

Nextech3D Ai Corp (OP: NEXCF )

0.0906 +0.0044 (+5.10%)
Streaming Delayed Price Updated: 3:19 PM EDT, Apr 26, 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, 2019 0.5560 0.5914 0.5556 0.5899 85,562 +0.05(+9.46%)
Apr 29, 2019 0.5110 0.5598 0.5110 0.5389 40,911 -0.01(-2.02%)
Apr 26, 2019 0.5461 0.5590 0.5300 0.5500 60,600 +0.01(+1.85%)
Apr 25, 2019 0.5744 0.5760 0.5300 0.5400 24,817 -0.02(-4.10%)
Apr 24, 2019 0.5912 0.5960 0.5447 0.5631 59,045 -0.03(-5.11%)
Apr 23, 2019 0.6265 0.6320 0.5295 0.5934 151,524 -0.02(-3.92%)
Apr 22, 2019 0.6030 0.6580 0.6030 0.6176 81,785 -0.01(-2.12%)
Apr 18, 2019 0.6374 0.6933 0.6098 0.6310 133,000 -0.05(-6.75%)
Apr 17, 2019 0.5840 0.7080 0.5810 0.6767 323,826 +0.10(+16.43%)
Apr 16, 2019 0.5470 0.6250 0.5288 0.5812 348,798 +0.05(+9.93%)
Apr 15, 2019 0.5500 0.5500 0.5140 0.5287 31,977 +0.02(+3.67%)
Apr 12, 2019 0.5180 0.5423 0.4950 0.5100 84,900 -0.02(-3.04%)
Apr 11, 2019 0.4780 0.5360 0.4780 0.5260 58,685 +0.00(+0.63%)
Apr 10, 2019 0.5265 0.5265 0.5001 0.5227 64,871 +0.00(+0.52%)
Apr 09, 2019 0.5291 0.5291 0.5145 0.5200 47,154 -0.00(-0.74%)
Apr 08, 2019 0.5200 0.5291 0.5000 0.5239 127,162 +0.02(+4.49%)
Apr 05, 2019 0.4575 0.5184 0.4410 0.5014 174,000 +0.04(+9.00%)
Apr 04, 2019 0.5090 0.5090 0.4600 0.4600 63,237 +0.00(+0.15%)
Apr 03, 2019 0.5479 0.5479 0.4593 0.4593 99,422 -0.05(-9.05%)
Apr 02, 2019 0.4839 0.5064 0.4644 0.5050 39,143 +0.04(+7.45%)
Apr 01, 2019 0.5175 0.5175 0.4525 0.4700 98,422 -0.02(-4.08%)
Mar 29, 2019 0.4189 0.4900 0.4189 0.4900 44,700 +0.05(+11.36%)
Mar 28, 2019 0.4926 0.4926 0.4400 0.4400 47,677 -0.01(-2.22%)
Mar 27, 2019 0.4530 0.4724 0.4500 0.4500 36,774 -0.01(-1.68%)
Mar 26, 2019 0.4100 0.4860 0.4100 0.4577 40,527 +0.01(+2.74%)
Mar 25, 2019 0.4463 0.4821 0.4445 0.4455 65,504 -0.03(-7.19%)
Mar 22, 2019 0.5153 0.5153 0.4600 0.4800 46,800 -0.00(-0.62%)
Mar 21, 2019 0.4418 0.5100 0.4418 0.4830 32,666 -0.01(-1.43%)
Mar 20, 2019 0.4861 0.4996 0.4602 0.4900 45,673 +0.03(+6.50%)
Mar 19, 2019 0.4374 0.5100 0.4374 0.4601 71,149 -0.02(-4.35%)
Mar 18, 2019 0.4585 0.5005 0.4585 0.4810 47,410 +0.01(+3.04%)
Mar 15, 2019 0.4412 0.5148 0.4412 0.4668 76,200 -0.03(-6.13%)
Mar 14, 2019 0.5300 0.5300 0.4701 0.4973 50,611 +0.00(+0.46%)
Mar 13, 2019 0.4714 0.5203 0.4709 0.4950 53,781 -0.01(-1.00%)
Mar 12, 2019 0.5152 0.5400 0.4851 0.5000 188,727 +0.01(+3.05%)
Mar 11, 2019 0.4527 0.5112 0.4454 0.4852 148,216 +0.04(+7.92%)
Mar 08, 2019 0.4140 0.4500 0.3721 0.4496 103,700 +0.06(+15.28%)
Mar 07, 2019 0.4050 0.4050 0.3800 0.3900 25,477 +0.01(+2.63%)
Mar 06, 2019 0.3586 0.3989 0.3586 0.3800 28,943 -0.00(-1.04%)
Mar 05, 2019 0.4143 0.4181 0.3800 0.3840 57,170 -0.02(-4.00%)
Mar 04, 2019 0.3926 0.4511 0.3799 0.4000 98,915 +0.00(+0.60%)
Mar 01, 2019 0.4027 0.4478 0.3976 0.3976 16,800 -0.00(-0.60%)
Feb 28, 2019 0.4266 0.4500 0.3972 0.4000 55,720 -0.03(-6.48%)
Feb 27, 2019 0.4500 0.4590 0.4200 0.4277 14,365 -0.01(-2.35%)
Feb 26, 2019 0.4139 0.4606 0.4132 0.4380 96,760 +0.03(+7.35%)
Feb 25, 2019 0.4075 0.4424 0.4000 0.4080 54,645 -0.00(-0.49%)
Feb 22, 2019 0.4149 0.4400 0.4071 0.4100 28,200 -0.04(-8.89%)
Feb 21, 2019 0.4649 0.4649 0.4130 0.4500 26,962 +0.02(+5.34%)
Feb 20, 2019 0.3869 0.4836 0.3869 0.4272 84,465 +0.02(+3.69%)
Feb 19, 2019 0.4670 0.4670 0.3887 0.4120 28,091 +0.00(+0.49%)
Feb 15, 2019 0.4600 0.4600 0.4036 0.4100 25,000 -0.04(-8.13%)
Feb 14, 2019 0.4428 0.4500 0.4172 0.4463 18,998 +0.01(+1.83%)
Feb 13, 2019 0.4423 0.4800 0.4001 0.4383 84,162 -0.03(-5.74%)
Feb 12, 2019 0.4650 0.4904 0.4505 0.4650 70,251 +0.02(+5.32%)
Feb 11, 2019 0.4118 0.4756 0.4086 0.4415 65,544 +0.04(+9.66%)
Feb 08, 2019 0.4501 0.4501 0.3975 0.4026 54,100 +0.01(+3.23%)
Feb 07, 2019 0.3883 0.4261 0.3717 0.3900 39,475 +0.02(+6.09%)
Feb 06, 2019 0.3814 0.3883 0.3450 0.3676 93,425 -0.01(-2.80%)
Feb 05, 2019 0.3900 0.4000 0.3710 0.3782 105,095 -0.03(-7.73%)
Feb 04, 2019 0.4100 0.4136 0.3752 0.4099 121,909 -0.01(-2.89%)
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.