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 )

0.1300 +0.0050 (+4.00%)
Streaming Delayed Price Updated: 2:03 PM EDT, Apr 29, 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 (%)
Apr 30, 2020 1.650 1.680 1.600 1.670 65,435 +0.03(+1.83%)
Apr 29, 2020 1.700 1.700 1.640 1.640 88,709 -0.06(-3.53%)
Apr 28, 2020 1.560 1.700 1.550 1.700 134,111 +0.15(+9.68%)
Apr 27, 2020 1.550 1.630 1.520 1.550 126,743 -0.08(-4.91%)
Apr 24, 2020 1.660 1.680 1.500 1.630 92,325 -0.03(-1.81%)
Apr 23, 2020 1.550 1.700 1.550 1.660 71,505 +0.11(+7.10%)
Apr 22, 2020 1.660 1.700 1.550 1.550 114,836 -0.11(-6.63%)
Apr 21, 2020 1.740 1.840 1.660 1.660 75,145 -0.14(-7.78%)
Apr 20, 2020 1.650 1.850 1.650 1.800 83,353 +0.00(+0.00%)
Apr 17, 2020 1.560 1.820 1.560 1.800 166,954 +0.12(+7.14%)
Apr 16, 2020 1.760 1.770 1.670 1.680 110,386 -0.11(-6.15%)
Apr 15, 2020 1.890 1.920 1.600 1.790 270,448 -0.09(-4.79%)
Apr 14, 2020 1.800 1.950 1.770 1.880 316,060 +0.14(+8.05%)
Apr 13, 2020 1.630 1.740 1.590 1.740 267,593 +0.18(+11.54%)
Apr 09, 2020 1.560 1.560 1.560 0 +0.22(+16.42%)
Apr 08, 2020 1.230 1.340 1.210 1.340 155,983 +0.13(+10.74%)
Apr 07, 2020 1.190 1.210 1.150 1.210 152,706 +0.06(+5.22%)
Apr 06, 2020 1.130 1.190 1.100 1.150 43,830 +0.09(+8.49%)
Apr 03, 2020 1.060 1.080 1.010 1.060 34,814 +0.00(+0.00%)
Apr 02, 2020 0.9900 1.300 0.8900 1.060 477,747 +0.04(+3.92%)
Apr 01, 2020 1.070 1.080 1.010 1.020 181,007 -0.06(-5.56%)
Mar 31, 2020 1.100 1.140 1.070 1.080 86,702 -0.03(-2.70%)
Mar 30, 2020 1.220 1.230 1.110 1.110 101,846 -0.10(-8.26%)
Mar 27, 2020 1.220 1.260 1.160 1.210 120,270 -0.02(-1.63%)
Mar 26, 2020 1.170 1.240 1.170 1.230 119,618 +0.03(+2.50%)
Mar 25, 2020 1.150 1.250 1.150 1.200 112,067 +0.06(+5.26%)
Mar 24, 2020 1.100 1.280 1.050 1.140 487,187 +0.18(+18.75%)
Mar 23, 2020 0.9300 0.9900 0.8600 0.9600 102,292 +0.08(+9.09%)
Mar 20, 2020 1.050 1.090 0.8800 0.8800 200,072 -0.16(-15.38%)
Mar 19, 2020 0.8500 1.040 0.7800 1.040 318,073 +0.19(+22.35%)
Mar 18, 2020 1.000 1.030 0.8400 0.8500 409,138 -0.15(-15.00%)
Mar 17, 2020 0.9900 1.030 0.9200 1.000 127,489 -0.02(-1.96%)
Mar 16, 2020 1.000 1.100 0.9600 1.020 389,341 -0.13(-11.30%)
Mar 13, 2020 1.270 1.270 1.110 1.150 167,982 -0.02(-1.71%)
Mar 12, 2020 1.180 1.240 1.100 1.170 134,382 -0.08(-6.40%)
Mar 11, 2020 1.300 1.350 1.230 1.250 197,958 -0.10(-7.41%)
Mar 10, 2020 1.260 1.440 1.260 1.350 196,280 +0.11(+8.87%)
Mar 09, 2020 1.140 1.330 1.140 1.240 278,316 -0.08(-6.06%)
Mar 06, 2020 1.510 1.510 1.320 1.320 192,638 -0.16(-10.81%)
Mar 05, 2020 1.550 1.600 1.470 1.480 117,448 -0.09(-5.73%)
Mar 04, 2020 1.640 1.650 1.510 1.570 76,542 -0.02(-1.26%)
Mar 03, 2020 1.650 1.690 1.540 1.590 105,267 -0.03(-1.85%)
Mar 02, 2020 1.580 1.700 1.450 1.620 220,096 +0.22(+15.71%)
Feb 28, 2020 1.210 1.600 1.100 1.400 359,616 +0.08(+6.06%)
Feb 27, 2020 1.600 1.600 1.200 1.320 522,387 -0.29(-18.01%)
Feb 26, 2020 1.770 1.850 1.570 1.610 118,094 -0.14(-8.00%)
Feb 25, 2020 1.880 1.880 1.750 1.750 86,589 -0.14(-7.41%)
Feb 24, 2020 1.810 1.890 1.730 1.890 142,541 -0.05(-2.58%)
Feb 21, 2020 1.930 1.960 1.850 1.940 129,708 +0.05(+2.65%)
Feb 20, 2020 2.040 2.120 1.840 1.890 275,216 -0.03(-1.56%)
Feb 19, 2020 1.910 2.070 1.740 1.920 436,791 +0.15(+8.47%)
Feb 18, 2020 1.500 1.960 1.450 1.770 520,891 +0.33(+22.92%)
Feb 13, 2020 1.440 1.440 1.440 0 -0.36(-20.00%)
Feb 12, 2020 1.930 2.160 1.780 1.800 553,757 -0.08(-4.26%)
Feb 11, 2020 1.350 1.950 1.170 1.880 2,010,945 +0.19(+11.24%)
Feb 10, 2020 1.730 1.940 1.360 1.690 1,646,107 -0.51(-23.18%)
Feb 07, 2020 2.320 2.360 2.130 2.200 415,910 -0.17(-7.17%)
Feb 06, 2020 2.650 2.680 2.350 2.370 414,388 -0.06(-2.47%)
Feb 05, 2020 2.540 2.570 2.340 2.430 281,973 -0.14(-5.45%)
Feb 04, 2020 2.700 2.700 2.570 2.570 236,954 -0.11(-4.10%)
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.