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 (%)
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%)
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.