Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextech3D.Ai Corp (CSE: NTAR )

0.1350 -0.0050 (-3.57%)
Official Closing Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 0.1950 0.2000 0.1800 0.2000 14,489 +0.01(+2.56%)
Oct 30, 2023 0.2100 0.2100 0.1800 0.1950 15,531 -0.01(-2.50%)
Oct 27, 2023 0.1800 0.2000 0.1800 0.2000 215,858 +0.03(+14.29%)
Oct 26, 2023 0.1600 0.1850 0.1600 0.1750 113,220 +0.01(+7.69%)
Oct 25, 2023 0.1500 0.1650 0.1450 0.1625 73,300 +0.02(+16.07%)
Oct 24, 2023 0.1350 0.1450 0.1350 0.1400 68,105 +0.00(+0.00%)
Oct 23, 2023 0.1600 0.1600 0.1400 0.1400 146,384 -0.01(-9.68%)
Oct 20, 2023 0.1800 0.1800 0.1400 0.1550 317,477 -0.02(-11.43%)
Oct 19, 2023 0.1900 0.1900 0.1750 0.1750 79,424 -0.01(-5.41%)
Oct 18, 2023 0.2000 0.2000 0.1800 0.1850 127,540 -0.01(-2.63%)
Oct 17, 2023 0.2200 0.2200 0.1900 0.1900 124,328 -0.04(-17.39%)
Oct 16, 2023 0.2200 0.2350 0.2200 0.2300 7,500 -0.01(-4.17%)
Oct 13, 2023 0.2200 0.2400 0.2150 0.2400 66,243 +0.02(+9.09%)
Oct 12, 2023 0.2300 0.2300 0.2150 0.2200 37,509 -0.01(-2.22%)
Oct 11, 2023 0.2200 0.2300 0.2000 0.2250 87,105 +0.00(+0.00%)
Oct 10, 2023 0.2500 0.2600 0.2200 0.2250 98,938 -0.02(-10.00%)
Oct 06, 2023 0.2500 0 -0.02(-5.66%)
Oct 05, 2023 0.2750 0.2800 0.2400 0.2650 121,345 +0.02(+6.00%)
Oct 04, 2023 0.2400 0.2500 0.2400 0.2500 13,898 +0.00(+0.00%)
Oct 03, 2023 0.2700 0.2700 0.2450 0.2500 55,965 -0.01(-3.85%)
Oct 02, 2023 0.2450 0.2700 0.2450 0.2600 33,112 +0.00(+0.00%)
Sep 29, 2023 0.2600 0.2600 0.2500 0.2600 35,500 +0.02(+6.12%)
Sep 28, 2023 0.2550 0.2700 0.2450 0.2450 256,885 -0.02(-5.77%)
Sep 27, 2023 0.2700 0.2750 0.2500 0.2600 192,840 -0.01(-3.70%)
Sep 26, 2023 0.2800 0.2800 0.2700 0.2700 73,257 +0.00(+0.00%)
Sep 25, 2023 0.2800 0.2700 0.2700 0.2700 40,500 -0.01(-3.57%)
Sep 22, 2023 0.2850 0.2900 0.2750 0.2800 40,004 -0.01(-5.08%)
Sep 21, 2023 0.2800 0.3000 0.2700 0.2950 96,362 +0.01(+5.36%)
Sep 20, 2023 0.3000 0.3000 0.2650 0.2800 229,459 -0.02(-6.67%)
Sep 19, 2023 0.3200 0.3200 0.2950 0.3000 56,129 -0.03(-7.69%)
Sep 18, 2023 0.3200 0.3350 0.2950 0.3250 154,028 +0.01(+1.56%)
Sep 15, 2023 0.3150 0.3300 0.3050 0.3200 74,289 -0.01(-3.03%)
Sep 14, 2023 0.3200 0.3300 0.3100 0.3300 88,800 +0.01(+3.13%)
Sep 13, 2023 0.3300 0.3300 0.3200 0.3200 34,750 -0.02(-7.25%)
Sep 12, 2023 0.3600 0.3600 0.3300 0.3450 41,672 -0.01(-1.43%)
Sep 11, 2023 0.3650 0.3650 0.3500 0.3500 52,580 -0.01(-2.78%)
Sep 08, 2023 0.3700 0.3700 0.3600 0.3600 49,395 -0.01(-2.70%)
Sep 07, 2023 0.3700 0.3700 0.3550 0.3700 14,526 +0.01(+2.78%)
Sep 06, 2023 0.3700 0.3800 0.3600 0.3600 88,729 -0.03(-7.69%)
Sep 05, 2023 0.3550 0.3950 0.3550 0.3900 144,341 +0.02(+5.41%)
Sep 01, 2023 0.3700 0 -0.01(-2.63%)
Aug 31, 2023 0.3500 0.3800 0.3500 0.3800 71,336 +0.02(+5.56%)
Aug 30, 2023 0.3450 0.3700 0.3450 0.3600 103,454 +0.02(+5.88%)
Aug 29, 2023 0.3350 0.3400 0.3200 0.3400 66,472 +0.01(+1.49%)
Aug 28, 2023 0.3250 0.3350 0.3200 0.3350 24,835 +0.01(+3.08%)
Aug 25, 2023 0.3400 0.3400 0.3100 0.3250 184,655 -0.02(-7.14%)
Aug 24, 2023 0.3500 0.3600 0.3400 0.3500 100,287 +0.00(+0.00%)
Aug 23, 2023 0.3600 0.3700 0.3400 0.3500 102,111 -0.01(-1.41%)
Aug 22, 2023 0.3650 0.3650 0.3550 0.3550 19,768 -0.01(-1.39%)
Aug 21, 2023 0.3750 0.3750 0.3500 0.3600 178,726 -0.02(-4.00%)
Aug 18, 2023 0.3700 0.3800 0.3650 0.3750 101,227 -0.01(-1.32%)
Aug 17, 2023 0.3750 0.3800 0.3650 0.3800 79,283 +0.00(+0.00%)
Aug 16, 2023 0.3600 0.3850 0.3600 0.3800 71,705 +0.01(+2.70%)
Aug 15, 2023 0.3750 0.3750 0.3650 0.3700 89,192 +0.00(+0.00%)
Aug 14, 2023 0.3850 0.3850 0.3700 0.3700 75,622 -0.01(-2.63%)
Aug 11, 2023 0.3800 0.3900 0.3700 0.3800 134,443 +0.01(+1.33%)
Aug 10, 2023 0.3850 0.3900 0.3750 0.3750 120,820 -0.02(-3.85%)
Aug 09, 2023 0.4000 0.4000 0.3850 0.3900 129,578 -0.01(-2.50%)
Aug 08, 2023 0.3950 0.4000 0.3900 0.4000 134,429 +0.01(+2.56%)
Aug 04, 2023 0.3900 0 -0.01(-2.50%)
Aug 03, 2023 0.4050 0.4100 0.3950 0.4000 122,594 -0.01(-2.44%)
Aug 02, 2023 0.4000 0.4100 0.4000 0.4100 260,760 +0.02(+5.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.