Skip to main content
Nextech3D.AI Corporation (CSE: NTAR)
Canada flag Canada · Delayed Price · Currency is CAD
0.0450
+0.0050 (12.50%)
Dec 20, 2024, 3:30 PM EST

Nextech3D.AI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.040.050.040.05-12.50%249,000
Dec 19, 20240.050.050.040.04--11.11%285,724
Dec 18, 20240.050.050.050.05--10.00%113,779
Dec 17, 20240.050.050.050.05--49,000
Dec 16, 20240.040.050.040.05-25.00%88,057
Dec 13, 20240.040.040.040.04--115,050
Dec 12, 20240.050.050.040.04--11.11%39,269
Dec 11, 20240.050.050.050.05-12.50%78,765
Dec 10, 20240.040.040.040.04--284,053
Dec 9, 20240.040.040.040.04-14.29%81,496
Dec 6, 20240.050.050.040.04--12.50%111,348
Dec 5, 20240.040.040.040.04--194,375
Dec 4, 20240.040.040.040.04--156,232
Dec 3, 20240.050.050.040.04--11.11%672,003
Dec 2, 20240.050.050.050.05--118,020
Nov 29, 20240.050.050.050.05--191,471
Nov 28, 20240.050.050.050.05--98,568
Nov 27, 20240.050.050.050.05--10.00%177,147
Nov 26, 20240.060.060.050.05--310,766
Nov 25, 20240.060.060.050.05--9.09%303,477
Nov 22, 20240.060.060.050.06--173,409
Nov 21, 20240.070.070.060.06--8.33%280,743
Nov 20, 20240.060.060.060.06--174,269
Nov 19, 20240.060.070.060.06--7.69%180,600
Nov 18, 20240.060.070.060.07-8.33%338,715
Nov 15, 20240.060.060.060.06--60,513
Nov 14, 20240.060.060.050.06--382,535
Nov 13, 20240.050.070.050.06-20.00%596,279
Nov 12, 20240.060.060.050.05--9.09%194,066
Nov 11, 20240.050.060.050.06-10.00%370,134
Nov 8, 20240.050.050.050.05--9.09%152,674
Nov 7, 20240.060.060.050.06-10.00%147,043
Nov 6, 20240.060.060.050.05--16.67%266,942
Nov 5, 20240.060.070.050.06--160,046
Nov 4, 20240.060.060.050.06-9.09%284,590
Nov 1, 20240.050.060.050.06--386,534
Oct 31, 20240.060.060.050.06--8.33%224,605
Oct 30, 20240.060.060.060.06-9.09%463,308
Oct 29, 20240.060.060.060.06--8.33%120,923
Oct 28, 20240.060.060.060.06--41,442
Oct 25, 20240.060.060.060.06--244,046
Oct 24, 20240.070.070.060.06--128,867
Oct 23, 20240.070.070.060.06--7.69%501,201
Oct 22, 20240.070.070.060.07--7.14%416,800
Oct 21, 20240.070.070.060.07--465,081
Oct 18, 20240.070.080.070.07--152,350
Oct 17, 20240.080.080.070.07--6.67%93,815
Oct 16, 20240.070.080.070.08-7.14%84,172
Oct 15, 20240.070.080.060.07-7.69%581,535
Oct 11, 20240.070.080.070.07--13.33%86,950
Oct 10, 20240.080.080.070.08-7.14%219,350
Oct 9, 20240.070.080.070.07--175,102
Oct 8, 20240.080.080.070.07--12.50%77,270
Oct 7, 20240.080.080.080.08--180,038
Oct 4, 20240.080.080.080.08--112,930
Oct 3, 20240.090.090.080.08--5.88%73,538
Oct 2, 20240.080.090.080.09--5,810
Oct 1, 20240.090.090.080.09--5.56%44,230
Sep 30, 20240.090.090.090.09-5.88%401,067
Sep 27, 20240.080.090.080.09-6.25%185,445
Sep 26, 20240.070.080.070.08-23.08%294,935
Sep 25, 20240.070.080.070.07--7.14%79,033
Sep 24, 20240.080.080.070.07--113,034
Sep 23, 20240.070.080.070.07--6.67%133,000
Sep 20, 20240.080.080.080.08--72,700
Sep 19, 20240.090.090.070.08--11.76%454,252
Sep 18, 20240.090.090.080.09-6.25%142,303
Sep 17, 20240.090.090.080.08--5.88%210,600
Sep 16, 20240.090.090.080.09--102,324
Sep 13, 20240.090.090.080.09--5.56%59,285
Sep 12, 20240.090.090.080.09-5.88%63,200
Sep 11, 20240.090.090.080.09--117,200
Sep 10, 20240.090.090.080.09--26,801
Sep 9, 20240.100.100.090.09--77,170
Sep 6, 20240.090.110.090.09--19.05%230,500
Sep 5, 20240.110.110.100.11--131,962
Sep 4, 20240.100.110.100.11-16.67%116,100
Sep 3, 20240.110.110.090.09--10.00%286,210
Aug 30, 20240.120.120.100.10-5.26%100,912
Aug 29, 20240.110.110.100.10--13.64%262,370
Aug 28, 20240.110.120.110.11--29,593
Aug 27, 20240.110.110.100.11--4.35%45,690
Aug 26, 20240.120.120.120.12--56,614
Aug 23, 20240.120.120.120.12-4.55%22,692
Aug 22, 20240.120.120.110.11--8.33%172,074
Aug 21, 20240.140.140.120.12--95,676
Aug 20, 20240.120.140.120.12--137,536
Aug 19, 20240.120.130.110.12--2.04%123,950
Aug 16, 20240.120.130.120.12-6.52%216,783
Aug 15, 20240.100.120.100.12-9.52%164,505
Aug 14, 20240.110.110.100.11-5.00%61,871
Aug 13, 20240.100.110.100.10--247,373
Aug 12, 20240.110.110.100.10--25,112
Aug 9, 20240.100.100.100.10-5.26%45,079
Aug 8, 20240.100.100.100.10--5.00%39,066
Aug 7, 20240.100.100.100.10-5.26%133,778
Aug 6, 20240.100.100.090.10--76,166
Aug 2, 20240.100.100.100.10--45,421
Aug 1, 20240.110.110.090.10--5.00%61,368
Jul 31, 20240.110.110.100.10--34,200