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 (OP: NEXCF )

0.1070 +0.0065 (+6.47%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
Sep 30, 2019 0.4511 0.5000 0.4511 0.4810 59,759 -0.02(-3.80%)
Sep 27, 2019 0.4955 0.5005 0.4802 0.5000 53,600 +0.00(+0.00%)
Sep 26, 2019 0.4928 0.5040 0.4801 0.5000 55,312 +0.01(+2.04%)
Sep 25, 2019 0.5200 0.5200 0.4808 0.4900 31,398 -0.01(-2.06%)
Sep 24, 2019 0.4800 0.5106 0.4800 0.5003 104,925 +0.02(+3.15%)
Sep 23, 2019 0.4860 0.5000 0.4625 0.4850 53,148 +0.00(+0.52%)
Sep 20, 2019 0.4867 0.4867 0.4499 0.4825 38,000 +0.01(+2.66%)
Sep 19, 2019 0.4820 0.4820 0.4280 0.4700 84,175 +0.00(+0.43%)
Sep 18, 2019 0.4765 0.4849 0.4600 0.4680 59,730 -0.00(-0.57%)
Sep 17, 2019 0.4650 0.4820 0.4349 0.4707 61,468 +0.01(+1.23%)
Sep 16, 2019 0.4640 0.4708 0.4510 0.4650 29,305 +0.01(+1.51%)
Sep 13, 2019 0.4003 0.4646 0.4003 0.4581 7,400 +0.02(+5.02%)
Sep 12, 2019 0.4282 0.4465 0.4222 0.4362 76,758 -0.01(-3.30%)
Sep 11, 2019 0.4259 0.4753 0.4259 0.4511 54,586 -0.01(-2.99%)
Sep 10, 2019 0.4255 0.4815 0.4255 0.4650 21,602 +0.00(+0.00%)
Sep 09, 2019 0.4078 0.4807 0.4078 0.4650 41,465 -0.02(-3.25%)
Sep 06, 2019 0.4989 0.4989 0.4806 0.4806 27,400 +0.00(+0.13%)
Sep 05, 2019 0.4800 0.5013 0.4739 0.4800 12,985 +0.00(+0.31%)
Sep 04, 2019 0.4806 0.4806 0.4543 0.4785 39,074 +0.01(+2.90%)
Sep 03, 2019 0.5080 0.5080 0.4600 0.4650 69,088 -0.03(-6.06%)
Aug 30, 2019 0.5039 0.5134 0.4950 0.4950 14,500 -0.01(-1.37%)
Aug 29, 2019 0.4927 0.5019 0.4927 0.5019 2,326 -0.01(-1.20%)
Aug 28, 2019 0.5149 0.5149 0.4868 0.5080 73,021 -0.01(-2.72%)
Aug 27, 2019 0.4800 0.5222 0.4790 0.5222 32,580 +0.03(+5.49%)
Aug 26, 2019 0.4960 0.5303 0.4950 0.4950 26,746 -0.02(-2.94%)
Aug 23, 2019 0.5109 0.5163 0.5013 0.5100 13,400 +0.01(+0.99%)
Aug 22, 2019 0.4810 0.5160 0.4810 0.5050 19,072 +0.01(+1.00%)
Aug 21, 2019 0.4974 0.5296 0.4974 0.5000 54,242 -0.01(-2.82%)
Aug 20, 2019 0.5250 0.5298 0.4987 0.5145 46,829 -0.01(-2.58%)
Aug 19, 2019 0.5520 0.5589 0.5050 0.5281 79,887 -0.03(-5.70%)
Aug 16, 2019 0.5788 0.5788 0.5374 0.5600 10,300 -0.03(-5.08%)
Aug 15, 2019 0.5584 0.5900 0.5457 0.5900 31,908 +0.05(+9.46%)
Aug 14, 2019 0.5514 0.5629 0.5159 0.5390 117,648 -0.02(-4.09%)
Aug 13, 2019 0.5500 0.5621 0.5339 0.5620 55,089 -0.01(-1.06%)
Aug 12, 2019 0.5822 0.5822 0.5472 0.5680 31,078 +0.00(+0.35%)
Aug 09, 2019 0.5802 0.5837 0.5434 0.5660 27,800 -0.00(-0.70%)
Aug 08, 2019 0.5100 0.6000 0.5100 0.5700 95,788 -0.01(-2.43%)
Aug 07, 2019 0.5310 0.6170 0.5310 0.5842 16,345 -0.02(-3.02%)
Aug 06, 2019 0.5990 0.6349 0.5200 0.6024 111,922 -0.04(-5.58%)
Aug 05, 2019 0.5530 0.6600 0.5530 0.6380 59,835 +0.01(+1.27%)
Aug 02, 2019 0.6774 0.6990 0.6125 0.6300 54,300 -0.03(-5.12%)
Aug 01, 2019 0.6176 0.6650 0.6000 0.6640 120,833 +0.07(+12.54%)
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%)
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.