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 (%)
Jul 31, 2019 0.5996 0.6168 0.5780 0.5900 73,654 -0.00(-0.42%)
Jul 30, 2019 0.6170 0.6170 0.5793 0.5925 62,856 +0.00(+0.25%)
Jul 29, 2019 0.5631 0.6035 0.5631 0.5910 127,014 +0.03(+4.60%)
Jul 26, 2019 0.6203 0.6203 0.5650 0.5650 126,400 -0.04(-5.83%)
Jul 25, 2019 0.6000 0.6149 0.5448 0.6000 206,735 +0.04(+6.97%)
Jul 24, 2019 0.4470 0.5882 0.4120 0.5609 195,087 +0.13(+31.05%)
Jul 23, 2019 0.4285 0.4512 0.3776 0.4280 101,460 -0.02(-3.67%)
Jul 22, 2019 0.4730 0.4730 0.4395 0.4443 8,013 -0.02(-3.73%)
Jul 19, 2019 0.4366 0.4629 0.4218 0.4615 24,300 +0.01(+1.27%)
Jul 18, 2019 0.4405 0.4640 0.4404 0.4557 3,354 +0.01(+2.64%)
Jul 17, 2019 0.4700 0.4700 0.4409 0.4440 35,311 -0.04(-8.43%)
Jul 16, 2019 0.4877 0.4877 0.4550 0.4849 21,054 -0.00(-1.00%)
Jul 15, 2019 0.5122 0.5122 0.4871 0.4898 14,822 -0.01(-2.04%)
Jul 12, 2019 0.4750 0.5000 0.4563 0.5000 126,600 +0.04(+9.84%)
Jul 11, 2019 0.4660 0.4660 0.4500 0.4552 40,967 +0.01(+1.16%)
Jul 10, 2019 0.4700 0.4774 0.4500 0.4500 41,159 -0.02(-3.23%)
Jul 09, 2019 0.4667 0.4667 0.4439 0.4650 60,850 -0.01(-2.19%)
Jul 08, 2019 0.4794 0.4794 0.4500 0.4754 21,114 -0.00(-0.13%)
Jul 05, 2019 0.4450 0.4765 0.4450 0.4760 19,900 +0.02(+4.16%)
Jul 03, 2019 0.4695 0.4695 0.4570 0.4570 3,200 -0.01(-1.72%)
Jul 02, 2019 0.4800 0.4856 0.4600 0.4650 6,432 -0.02(-4.62%)
Jul 01, 2019 0.4324 0.4880 0.4324 0.4875 52,316 +0.02(+5.25%)
Jun 28, 2019 0.4810 0.4810 0.4555 0.4632 23,300 -0.01(-1.15%)
Jun 27, 2019 0.4689 0.4697 0.4549 0.4686 24,384 +0.01(+1.30%)
Jun 26, 2019 0.4611 0.4690 0.4533 0.4626 6,375 -0.01(-2.14%)
Jun 25, 2019 0.4500 0.4811 0.4500 0.4727 33,362 +0.01(+2.94%)
Jun 24, 2019 0.4500 0.4810 0.4500 0.4592 25,923 +0.00(+0.50%)
Jun 21, 2019 0.4875 0.5150 0.4500 0.4569 23,200 -0.01(-2.25%)
Jun 20, 2019 0.4800 0.5027 0.4674 0.4674 43,403 -0.02(-4.61%)
Jun 19, 2019 0.4660 0.4990 0.4660 0.4900 36,160 +0.00(+0.25%)
Jun 18, 2019 0.4495 0.4961 0.4495 0.4888 42,889 +0.03(+7.22%)
Jun 17, 2019 0.4800 0.4800 0.4559 0.4559 44,956 -0.03(-5.98%)
Jun 14, 2019 0.4684 0.4899 0.4570 0.4849 17,600 +0.00(+1.02%)
Jun 13, 2019 0.4576 0.5000 0.4576 0.4800 45,386 -0.01(-2.04%)
Jun 12, 2019 0.5120 0.5120 0.4430 0.4900 59,576 +0.03(+7.41%)
Jun 11, 2019 0.4900 0.4900 0.4550 0.4562 41,868 -0.01(-2.94%)
Jun 10, 2019 0.4334 0.4776 0.4230 0.4700 95,583 +0.03(+6.82%)
Jun 07, 2019 0.4070 0.4536 0.4070 0.4400 167,700 -0.00(-0.63%)
Jun 06, 2019 0.4330 0.4525 0.4301 0.4428 58,558 -0.00(-0.49%)
Jun 05, 2019 0.4500 0.4742 0.4100 0.4450 112,305 -0.01(-1.11%)
Jun 04, 2019 0.4215 0.4730 0.4215 0.4500 12,011 +0.00(+0.00%)
Jun 03, 2019 0.4481 0.4818 0.4261 0.4500 50,832 -0.02(-4.44%)
May 31, 2019 0.4690 0.4850 0.4476 0.4709 30,900 -0.01(-1.69%)
May 30, 2019 0.4400 0.4850 0.4349 0.4790 21,163 +0.03(+7.42%)
May 29, 2019 0.4960 0.4960 0.4452 0.4459 53,497 -0.06(-11.16%)
May 28, 2019 0.4310 0.5030 0.4310 0.5019 15,200 +0.04(+9.35%)
May 24, 2019 0.4837 0.5022 0.4437 0.4590 64,700 -0.02(-4.37%)
May 23, 2019 0.4532 0.5100 0.4418 0.4800 35,851 +0.03(+6.95%)
May 22, 2019 0.4380 0.4745 0.4380 0.4488 51,867 -0.02(-4.90%)
May 21, 2019 0.4589 0.4851 0.4445 0.4719 113,844 -0.01(-1.69%)
May 20, 2019 0.5204 0.5204 0.4800 0.4800 60,346 -0.01(-1.03%)
May 17, 2019 0.4935 0.5059 0.4800 0.4850 44,200 -0.01(-2.92%)
May 16, 2019 0.4890 0.5186 0.4890 0.4996 37,019 -0.02(-2.99%)
May 15, 2019 0.5220 0.5229 0.5031 0.5150 23,737 -0.01(-1.30%)
May 14, 2019 0.5004 0.5230 0.4920 0.5218 48,178 +0.02(+4.36%)
May 13, 2019 0.5050 0.5300 0.4920 0.5000 84,176 -0.04(-7.20%)
May 10, 2019 0.5317 0.5500 0.5200 0.5388 38,000 +0.01(+2.61%)
May 09, 2019 0.5250 0.5650 0.5250 0.5251 77,898 -0.01(-2.76%)
May 08, 2019 0.5740 0.5740 0.5400 0.5400 78,178 -0.01(-2.17%)
May 07, 2019 0.5580 0.5699 0.5393 0.5520 57,996 +0.01(+2.22%)
May 06, 2019 0.5760 0.6327 0.5400 0.5400 69,700 -0.02(-2.70%)
May 03, 2019 0.5520 0.5834 0.5413 0.5550 47,900 -0.01(-2.17%)
May 02, 2019 0.5500 0.5839 0.5220 0.5673 66,807 +0.01(+1.30%)
May 01, 2019 0.6000 0.6000 0.5480 0.5600 34,061 -0.03(-5.07%)
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%)
Feb 01, 2019 0.4000 0.4300 0.3953 0.4221 43,400 +0.02(+5.52%)
Jan 31, 2019 0.4260 0.4431 0.3934 0.4000 55,320 -0.03(-6.13%)
Jan 30, 2019 0.4198 0.4400 0.4000 0.4261 45,634 +0.02(+3.93%)
Jan 29, 2019 0.4658 0.4658 0.4000 0.4100 62,749 -0.02(-3.87%)
Jan 28, 2019 0.4600 0.4766 0.4000 0.4265 79,964 -0.05(-9.98%)
Jan 25, 2019 0.4667 0.5243 0.4631 0.4738 87,300 -0.04(-8.66%)
Jan 24, 2019 0.4568 0.5588 0.4568 0.5187 96,429 -0.03(-5.23%)
Jan 23, 2019 0.4895 0.5600 0.4895 0.5473 52,608 +0.04(+7.31%)
Jan 22, 2019 0.5167 0.5699 0.5100 0.5100 58,981 -0.05(-8.11%)
Jan 18, 2019 0.5506 0.6089 0.5506 0.5550 47,500 -0.04(-7.50%)
Jan 17, 2019 0.5880 0.6003 0.5585 0.6000 38,478 +0.00(+0.33%)
Jan 16, 2019 0.5600 0.6017 0.5525 0.5980 33,691 +0.03(+4.91%)
Jan 15, 2019 0.5965 0.6200 0.5600 0.5700 48,948 -0.01(-2.06%)
Jan 14, 2019 0.6121 0.7000 0.5276 0.5820 189,980 -0.12(-16.86%)
Jan 11, 2019 0.5830 0.7000 0.5779 0.7000 61,500 +0.08(+12.09%)
Jan 10, 2019 0.5985 0.6245 0.5801 0.6245 42,777 +0.02(+4.08%)
Jan 09, 2019 0.6200 0.6932 0.5900 0.6000 64,876 +0.01(+1.69%)
Jan 08, 2019 0.6186 0.6800 0.5840 0.5900 78,671 -0.03(-4.84%)
Jan 07, 2019 0.4625 0.7000 0.4000 0.6200 100,403 +0.10(+19.00%)
Jan 04, 2019 0.6100 0.7100 0.5131 0.5210 178,200 -0.13(-19.77%)
Jan 03, 2019 0.7189 0.7374 0.6000 0.6494 70,526 -0.07(-9.67%)
Jan 02, 2019 0.7940 0.7940 0.7000 0.7189 50,757 -0.00(-0.21%)
Dec 31, 2018 0.7643 1.007 0.6430 0.7204 206,000 -0.07(-9.29%)
Dec 28, 2018 0.5390 0.8000 0.5170 0.7942 431,300 +0.27(+51.88%)
Dec 27, 2018 0.4504 0.5600 0.4200 0.5229 166,687 +0.11(+26.00%)
Dec 26, 2018 0.4000 0.6000 0.4000 0.4150 49,253 -0.02(-3.49%)
Dec 24, 2018 0.4162 0.4562 0.4000 0.4300 69,100 +0.00(+0.35%)
Dec 21, 2018 0.4600 0.4739 0.4000 0.4285 43,600 -0.03(-5.84%)
Dec 20, 2018 0.4175 0.6999 0.4124 0.4551 113,424 +0.04(+9.14%)
Dec 19, 2018 0.3846 0.4500 0.3800 0.4170 76,370 +0.04(+9.74%)
Dec 18, 2018 0.4342 0.4803 0.3762 0.3800 71,722 -0.02(-5.00%)
Dec 17, 2018 0.4459 0.4900 0.4000 0.4000 56,975 -0.04(-9.71%)
Dec 14, 2018 0.4277 0.4500 0.3800 0.4430 34,800 +0.01(+3.26%)
Dec 13, 2018 0.4000 0.4500 0.3800 0.4290 67,414 +0.03(+8.66%)
Dec 12, 2018 0.3724 0.4537 0.3180 0.3948 208,726 +0.04(+12.80%)
Dec 11, 2018 0.4432 0.9400 0.3390 0.3500 183,241 -0.09(-19.54%)
Dec 10, 2018 0.4363 0.4515 0.3180 0.4350 176,243 -0.02(-3.33%)
Dec 07, 2018 0.4532 0.5450 0.3971 0.4500 164,900 -0.00(-0.60%)
Dec 06, 2018 0.3447 0.4900 0.2950 0.4527 479,979 +0.10(+29.34%)
Dec 04, 2018 0.2898 0.4600 0.2830 0.3500 320,100 +0.09(+33.08%)
Dec 03, 2018 0.2800 0.2969 0.2550 0.2630 190,923 -0.00(-1.20%)
Nov 30, 2018 0.2500 0.2747 0.2500 0.2662 153,700 +0.03(+11.61%)
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.