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:

Nextech3D.Ai Corp (CSE: NTAR )

0.1700 UNCHANGED
Official Closing Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.7000 0.7100 0.6700 0.6900 45,482 -0.03(-4.17%)
Mar 30, 2023 0.7200 0.7200 0.7000 0.7200 26,707 -0.01(-1.37%)
Mar 29, 2023 0.7100 0.7300 0.6900 0.7300 51,897 +0.04(+5.80%)
Mar 28, 2023 0.7000 0.7000 0.6800 0.6900 46,160 +0.00(+0.00%)
Mar 27, 2023 0.7000 0.7300 0.6800 0.6900 95,700 -0.04(-5.48%)
Mar 24, 2023 0.7400 0.7400 0.7100 0.7300 127,500 -0.01(-1.35%)
Mar 23, 2023 0.7300 0.7500 0.7200 0.7400 85,458 +0.01(+1.37%)
Mar 22, 2023 0.7500 0.7500 0.7200 0.7300 23,781 -0.03(-3.95%)
Mar 21, 2023 0.7400 0.7800 0.7400 0.7600 97,990 +0.03(+4.11%)
Mar 20, 2023 0.7400 0.7400 0.7100 0.7300 89,953 -0.02(-2.67%)
Mar 17, 2023 0.7100 0.7500 0.6800 0.7500 129,019 +0.04(+5.63%)
Mar 16, 2023 0.6800 0.7100 0.6800 0.7100 74,723 +0.03(+4.41%)
Mar 15, 2023 0.6800 0.6900 0.6600 0.6800 59,480 -0.01(-1.45%)
Mar 14, 2023 0.6800 0.7500 0.6600 0.6900 262,936 +0.02(+2.99%)
Mar 13, 2023 0.6700 0.7000 0.6500 0.6700 80,296 -0.04(-5.63%)
Mar 10, 2023 0.7000 0.7100 0.6800 0.7100 81,673 +0.01(+1.43%)
Mar 09, 2023 0.6500 0.7000 0.6400 0.7000 76,524 +0.07(+11.11%)
Mar 08, 2023 0.6700 0.6700 0.6300 0.6300 58,522 -0.04(-5.97%)
Mar 07, 2023 0.7000 0.7000 0.6400 0.6700 91,066 +0.00(+0.00%)
Mar 06, 2023 0.6800 0.7100 0.6500 0.6700 174,196 -0.03(-4.29%)
Mar 03, 2023 0.7100 0.7100 0.7000 0.7000 11,767 -0.01(-1.41%)
Mar 02, 2023 0.6900 0.7100 0.6900 0.7100 27,353 +0.01(+1.43%)
Mar 01, 2023 0.7200 0.7300 0.7000 0.7000 80,435 -0.01(-1.41%)
Feb 28, 2023 0.7200 0.7300 0.7000 0.7100 31,807 -0.01(-1.39%)
Feb 27, 2023 0.7300 0.7300 0.7000 0.7200 45,827 -0.01(-1.37%)
Feb 24, 2023 0.7300 0.7300 0.7200 0.7300 39,616 +0.00(+0.00%)
Feb 23, 2023 0.7300 0.7400 0.7200 0.7300 83,005 -0.01(-1.35%)
Feb 22, 2023 0.7500 0.7500 0.7200 0.7400 57,139 -0.01(-1.33%)
Feb 21, 2023 0.7600 0.7800 0.7500 0.7500 71,660 -0.02(-2.60%)
Feb 17, 2023 0.7700 0 -0.01(-1.28%)
Feb 16, 2023 0.7900 0.7900 0.7800 0.7800 64,658 +0.00(+0.00%)
Feb 15, 2023 0.7900 0.8000 0.7800 0.7800 52,880 -0.02(-2.50%)
Feb 14, 2023 0.8000 0.8200 0.7900 0.8000 43,186 +0.00(+0.00%)
Feb 13, 2023 0.8400 0.8400 0.8000 0.8000 103,740 -0.04(-4.76%)
Feb 10, 2023 0.8400 0.8400 0.7900 0.8400 261,153 +0.01(+1.20%)
Feb 09, 2023 0.7900 0.8500 0.7900 0.8300 205,157 +0.05(+6.41%)
Feb 08, 2023 0.8000 0.8100 0.7700 0.7800 76,868 -0.02(-2.50%)
Feb 07, 2023 0.7800 0.8400 0.7700 0.8000 203,632 +0.04(+5.26%)
Feb 06, 2023 0.7700 0.7700 0.7500 0.7600 113,082 -0.01(-1.30%)
Feb 03, 2023 0.7700 0.7900 0.7500 0.7700 133,676 +0.00(+0.00%)
Feb 02, 2023 0.7600 0.7900 0.7600 0.7700 114,859 -0.02(-2.53%)
Feb 01, 2023 0.7800 0.7900 0.7500 0.7900 86,487 +0.02(+2.60%)
Jan 31, 2023 0.7600 0.7900 0.7500 0.7700 132,986 +0.00(+0.00%)
Jan 30, 2023 0.7800 0.7800 0.7500 0.7700 118,560 -0.03(-3.75%)
Jan 27, 2023 0.8000 0.8100 0.7800 0.8000 109,360 +0.00(+0.00%)
Jan 26, 2023 0.7700 0.8300 0.7500 0.8000 210,002 +0.03(+3.90%)
Jan 25, 2023 0.8100 0.8100 0.7600 0.7700 264,496 -0.04(-4.94%)
Jan 24, 2023 0.9000 0.9000 0.7900 0.8100 827,633 -0.22(-21.36%)
Jan 23, 2023 1.030 1.030 0.9700 1.030 47,795 -0.01(-0.96%)
Jan 20, 2023 1.050 1.090 1.010 1.040 68,031 -0.05(-4.59%)
Jan 19, 2023 0.9600 1.110 0.9200 1.090 100,293 +0.12(+12.37%)
Jan 18, 2023 1.050 1.120 0.9500 0.9700 208,370 -0.07(-6.73%)
Jan 17, 2023 0.9300 1.050 0.9200 1.040 151,633 +0.14(+15.56%)
Jan 16, 2023 0.9100 0.9100 0.8900 0.9000 16,249 +0.01(+1.12%)
Jan 13, 2023 0.8300 0.9000 0.8300 0.8900 99,072 +0.04(+4.71%)
Jan 12, 2023 0.8100 0.8500 0.8100 0.8500 47,970 +0.04(+4.94%)
Jan 11, 2023 0.8000 0.8200 0.7900 0.8100 51,648 +0.01(+1.25%)
Jan 10, 2023 0.7500 0.8000 0.7500 0.8000 38,332 +0.08(+11.11%)
Jan 09, 2023 0.7600 0.7800 0.7200 0.7200 45,184 -0.03(-4.00%)
Jan 06, 2023 0.7900 0.8000 0.7500 0.7500 63,724 -0.03(-3.85%)
Jan 05, 2023 0.7900 0.7900 0.7800 0.7800 27,139 -0.02(-2.50%)
Jan 04, 2023 0.7900 0.8000 0.7900 0.8000 39,489 +0.02(+2.56%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.