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 (%)
May 17, 2024 0.1040 0.1078 0.0986 0.1070 280,376 +0.01(+6.47%)
May 16, 2024 0.1040 0.1040 0.0978 0.1005 160,860 -0.00(-3.37%)
May 15, 2024 0.0950 0.1040 0.0950 0.1040 175,686 +0.00(+4.52%)
May 14, 2024 0.1308 0.1308 0.0956 0.0995 442,189 -0.00(-2.45%)
May 13, 2024 0.1050 0.1075 0.1000 0.1020 101,191 -0.00(-4.58%)
May 10, 2024 0.1033 0.1160 0.0966 0.1069 326,429 +0.00(+0.66%)
May 09, 2024 0.1042 0.1136 0.0966 0.1062 120,343 -0.00(-3.37%)
May 08, 2024 0.1000 0.1147 0.0947 0.1099 529,278 +0.02(+17.67%)
May 07, 2024 0.0909 0.0980 0.0899 0.0934 63,700 -0.00(-3.31%)
May 06, 2024 0.1128 0.1128 0.0950 0.0966 162,424 -0.01(-9.72%)
May 03, 2024 0.1105 0.1106 0.1002 0.1070 201,502 -0.00(-3.52%)
May 02, 2024 0.0893 0.1109 0.0830 0.1109 443,332 +0.02(+26.60%)
May 01, 2024 0.0884 0.1030 0.0840 0.0876 112,715 -0.00(-4.89%)
Apr 30, 2024 0.0900 0.0966 0.0831 0.0921 231,697 -0.00(-0.11%)
Apr 29, 2024 0.0950 0.1003 0.0840 0.0922 278,373 +0.00(+1.77%)
Apr 26, 2024 0.0978 0.1029 0.0840 0.0906 354,432 +0.00(+5.10%)
Apr 25, 2024 0.0812 0.1100 0.0807 0.0862 162,138 -0.01(-10.02%)
Apr 24, 2024 0.0971 0.1060 0.0810 0.0958 96,763 +0.00(+0.10%)
Apr 23, 2024 0.0853 0.1000 0.0803 0.0957 446,529 -0.00(-0.52%)
Apr 22, 2024 0.1000 0.1000 0.0896 0.0962 216,712 -0.00(-3.22%)
Apr 19, 2024 0.1150 0.1150 0.0941 0.0994 231,933 -0.01(-5.96%)
Apr 18, 2024 0.1001 0.1057 0.0950 0.1057 283,502 +0.00(+3.83%)
Apr 17, 2024 0.1015 0.1079 0.1010 0.1018 161,733 -0.00(-0.20%)
Apr 16, 2024 0.1095 0.1095 0.1006 0.1020 125,287 -0.00(-3.77%)
Apr 15, 2024 0.1029 0.1100 0.1001 0.1060 203,420 +0.00(+3.11%)
Apr 12, 2024 0.1097 0.1200 0.0980 0.1028 300,239 -0.01(-6.29%)
Apr 11, 2024 0.1104 0.1150 0.1056 0.1097 100,222 +0.00(+2.52%)
Apr 10, 2024 0.1115 0.1159 0.1060 0.1070 304,812 -0.00(-3.95%)
Apr 09, 2024 0.1231 0.1263 0.1100 0.1114 268,433 -0.01(-7.32%)
Apr 08, 2024 0.1246 0.1414 0.1155 0.1202 87,984 -0.00(-2.44%)
Apr 05, 2024 0.1270 0.1276 0.1150 0.1232 203,104 +0.00(+0.82%)
Apr 04, 2024 0.1270 0.1321 0.1221 0.1222 230,052 -0.01(-4.38%)
Apr 03, 2024 0.1255 0.1314 0.1221 0.1278 142,510 +0.01(+6.15%)
Apr 02, 2024 0.1337 0.1600 0.1200 0.1204 136,326 -0.01(-6.45%)
Apr 01, 2024 0.1210 0.1459 0.1210 0.1287 98,952 +0.00(+2.22%)
Mar 28, 2024 0.1198 0.1276 0.1198 0.1259 128,334 +0.00(+0.64%)
Mar 27, 2024 0.1130 0.1283 0.1130 0.1251 117,672 -0.00(-1.57%)
Mar 26, 2024 0.1100 0.1342 0.1100 0.1271 264,697 +0.01(+4.18%)
Mar 25, 2024 0.1243 0.1271 0.1090 0.1220 107,113 -0.00(-2.40%)
Mar 22, 2024 0.1350 0.1350 0.1170 0.1250 209,849 -0.01(-5.66%)
Mar 21, 2024 0.1335 0.1350 0.1281 0.1325 79,349 -0.00(-2.50%)
Mar 20, 2024 0.1442 0.1442 0.1300 0.1359 44,245 +0.00(+1.19%)
Mar 19, 2024 0.1344 0.1364 0.1300 0.1343 52,397 +0.00(+1.13%)
Mar 18, 2024 0.1325 0.1408 0.1300 0.1328 180,162 -0.01(-5.14%)
Mar 15, 2024 0.1410 0.1481 0.1347 0.1400 110,955 +0.00(+0.00%)
Mar 14, 2024 0.1413 0.1500 0.1382 0.1400 109,996 -0.01(-8.14%)
Mar 13, 2024 0.1320 0.1576 0.1320 0.1524 204,564 +0.00(+1.94%)
Mar 12, 2024 0.1625 0.1625 0.1468 0.1495 238,938 -0.01(-3.42%)
Mar 11, 2024 0.1470 0.1569 0.1468 0.1548 105,548 +0.01(+5.45%)
Mar 08, 2024 0.1592 0.1650 0.1433 0.1468 313,436 -0.01(-9.05%)
Mar 07, 2024 0.1650 0.1650 0.1542 0.1614 46,277 -0.00(-2.18%)
Mar 06, 2024 0.1560 0.1749 0.1489 0.1650 117,035 +0.01(+5.70%)
Mar 05, 2024 0.2280 0.2280 0.1457 0.1561 433,437 -0.04(-19.91%)
Mar 04, 2024 0.1501 0.2099 0.1501 0.1949 721,637 +0.02(+14.65%)
Mar 01, 2024 0.1267 0.1882 0.1210 0.1700 853,555 +0.05(+39.57%)
Feb 29, 2024 0.1400 0.1400 0.1200 0.1218 236,347 -0.01(-6.74%)
Feb 28, 2024 0.1285 0.1350 0.1222 0.1306 194,299 +0.01(+8.83%)
Feb 27, 2024 0.1200 0.1285 0.1175 0.1200 88,842 +0.00(+0.00%)
Feb 26, 2024 0.1365 0.1365 0.1200 0.1200 181,480 -0.01(-4.99%)
Feb 23, 2024 0.1279 0.1400 0.1250 0.1263 139,353 -0.00(-0.86%)
Feb 22, 2024 0.1203 0.1385 0.1150 0.1274 569,263 +0.01(+6.26%)
Feb 21, 2024 0.1100 0.1240 0.1100 0.1199 76,084 +0.00(+3.01%)
Feb 20, 2024 0.1250 0.1385 0.1136 0.1164 168,946 -0.01(-8.71%)
Feb 16, 2024 0.1242 0.1302 0.1200 0.1275 222,846 +0.00(+3.74%)
Feb 15, 2024 0.1285 0.1384 0.1176 0.1229 466,410 -0.00(-0.16%)
Feb 14, 2024 0.1225 0.1244 0.1145 0.1231 205,023 +0.01(+5.76%)
Feb 13, 2024 0.1140 0.1343 0.1136 0.1164 233,903 -0.00(-1.69%)
Feb 12, 2024 0.1467 0.1467 0.1135 0.1184 408,155 -0.01(-7.14%)
Feb 09, 2024 0.1348 0.1435 0.1200 0.1275 274,652 -0.01(-8.93%)
Feb 08, 2024 0.1372 0.1400 0.1301 0.1400 152,709 +0.01(+3.70%)
Feb 07, 2024 0.1395 0.1397 0.1280 0.1350 42,706 -0.00(-0.59%)
Feb 06, 2024 0.1280 0.1500 0.1280 0.1358 165,013 -0.01(-4.90%)
Feb 05, 2024 0.1451 0.1500 0.1394 0.1428 60,554 -0.01(-5.12%)
Feb 02, 2024 0.1494 0.1635 0.1445 0.1505 92,015 -0.00(-2.27%)
Feb 01, 2024 0.1510 0.1560 0.1445 0.1540 64,820 +0.01(+4.34%)
Jan 31, 2024 0.1591 0.1591 0.1461 0.1476 293,388 -0.01(-8.38%)
Jan 30, 2024 0.1837 0.1837 0.1450 0.1611 349,594 -0.01(-3.48%)
Jan 29, 2024 0.1170 0.1669 0.1170 0.1669 210,181 +0.03(+23.72%)
Jan 26, 2024 0.1400 0.1400 0.1305 0.1349 175,555 -0.00(-0.07%)
Jan 25, 2024 0.1401 0.1484 0.1308 0.1350 171,886 -0.01(-6.96%)
Jan 24, 2024 0.1568 0.1568 0.1404 0.1451 59,169 -0.00(-1.96%)
Jan 23, 2024 0.1453 0.1600 0.1453 0.1480 61,951 +0.00(+0.68%)
Jan 22, 2024 0.1563 0.1627 0.1470 0.1470 252,020 -0.01(-5.16%)
Jan 19, 2024 0.1715 0.1715 0.1427 0.1550 257,077 -0.00(-1.02%)
Jan 18, 2024 0.1600 0.1606 0.1488 0.1566 35,094 +0.00(+2.96%)
Jan 17, 2024 0.1504 0.1715 0.1429 0.1521 50,951 -0.02(-11.31%)
Jan 16, 2024 0.1550 0.1715 0.1500 0.1715 68,454 +0.02(+10.65%)
Jan 12, 2024 0.1690 0.1715 0.1487 0.1550 146,446 -0.01(-7.90%)
Jan 11, 2024 0.1596 0.1684 0.1456 0.1683 124,773 +0.02(+11.46%)
Jan 10, 2024 0.1690 0.1831 0.1481 0.1510 167,406 -0.03(-14.64%)
Jan 09, 2024 0.1668 0.1815 0.1609 0.1769 122,665 +0.01(+6.63%)
Jan 08, 2024 0.1753 0.1786 0.1603 0.1659 108,448 -0.01(-3.15%)
Jan 05, 2024 0.1500 0.1720 0.1500 0.1713 165,525 +0.01(+9.11%)
Jan 04, 2024 0.1426 0.1598 0.1380 0.1570 237,442 +0.02(+12.79%)
Jan 03, 2024 0.1300 0.1401 0.1243 0.1392 167,018 +0.00(+1.38%)
Jan 02, 2024 0.1200 0.1373 0.1200 0.1373 86,735 +0.01(+7.10%)
Dec 29, 2023 0.1191 0.1304 0.1095 0.1282 288,426 +0.01(+8.55%)
Dec 28, 2023 0.1026 0.1181 0.0942 0.1181 234,938 +0.01(+9.45%)
Dec 27, 2023 0.1100 0.1212 0.1044 0.1079 153,456 -0.01(-10.97%)
Dec 26, 2023 0.0950 0.1212 0.0950 0.1212 362,480 +0.01(+9.19%)
Dec 22, 2023 0.1020 0.1189 0.1017 0.1110 150,382 -0.01(-6.80%)
Dec 21, 2023 0.1400 0.1400 0.1020 0.1191 632,343 -0.02(-14.93%)
Dec 20, 2023 0.1401 0.1528 0.1333 0.1400 253,162 -0.01(-6.67%)
Dec 19, 2023 0.1717 0.1717 0.1330 0.1500 272,938 +0.00(+0.60%)
Dec 18, 2023 0.1560 0.1698 0.1444 0.1491 149,498 -0.03(-16.52%)
Dec 15, 2023 0.1965 0.1998 0.1700 0.1786 250,750 -0.01(-6.00%)
Dec 14, 2023 0.1882 0.2070 0.1709 0.1900 599,247 +0.00(+1.50%)
Dec 13, 2023 0.1350 0.1906 0.1350 0.1872 293,430 +0.03(+20.77%)
Dec 12, 2023 0.1841 0.1877 0.1450 0.1550 259,140 -0.02(-12.73%)
Dec 11, 2023 0.1686 0.1862 0.1581 0.1776 289,442 +0.00(+0.62%)
Dec 08, 2023 0.1335 0.1774 0.1200 0.1765 930,765 +0.05(+40.97%)
Dec 07, 2023 0.0976 0.1252 0.0976 0.1252 411,958 +0.02(+21.79%)
Dec 06, 2023 0.0920 0.1158 0.0900 0.1028 725,997 +0.01(+14.22%)
Dec 05, 2023 0.0851 0.0900 0.0800 0.0900 239,242 +0.00(+0.22%)
Dec 04, 2023 0.0900 0.0941 0.0844 0.0898 199,243 -0.00(-0.22%)
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.