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 )

0.1250 UNCHANGED
Official Closing Price Updated: 3:35 PM EDT, Apr 23, 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 (%)
Nov 30, 2023 0.1150 0.1300 0.1050 0.1200 237,021 +0.00(+0.00%)
Nov 29, 2023 0.1200 0.1250 0.1150 0.1200 185,431 +0.00(+2.13%)
Nov 28, 2023 0.1150 0.1200 0.1075 0.1175 381,545 +0.00(+2.17%)
Nov 27, 2023 0.1200 0.1200 0.1150 0.1150 146,400 +0.00(+0.00%)
Nov 24, 2023 0.1250 0.1250 0.1150 0.1150 115,852 -0.01(-8.00%)
Nov 23, 2023 0.1250 0.1250 0.1150 0.1250 40,800 +0.00(+2.04%)
Nov 22, 2023 0.1200 0.1250 0.1100 0.1225 111,636 +0.00(+2.08%)
Nov 21, 2023 0.1200 0.1200 0.1050 0.1200 202,950 +0.00(+0.00%)
Nov 20, 2023 0.1250 0.1250 0.1200 0.1200 82,600 -0.01(-4.00%)
Nov 17, 2023 0.1250 0.1250 0.1200 0.1250 51,670 +0.00(+2.04%)
Nov 16, 2023 0.1250 0.1250 0.1200 0.1225 134,054 -0.00(-2.00%)
Nov 15, 2023 0.1300 0.1300 0.1200 0.1250 223,327 -0.01(-3.85%)
Nov 14, 2023 0.1300 0.1300 0.1250 0.1300 217,399 +0.00(+0.00%)
Nov 13, 2023 0.1400 0.1650 0.1300 0.1300 277,907 -0.01(-7.14%)
Nov 10, 2023 0.1450 0.1450 0.1350 0.1400 198,407 +0.00(+0.00%)
Nov 09, 2023 0.1400 0.1500 0.1325 0.1400 183,956 +0.01(+3.70%)
Nov 08, 2023 0.1350 0.1500 0.1300 0.1350 51,216 +0.00(+0.00%)
Nov 07, 2023 0.1300 0.1400 0.1250 0.1350 107,206 +0.01(+8.00%)
Nov 06, 2023 0.1400 0.1400 0.1250 0.1250 280,878 -0.01(-3.85%)
Nov 03, 2023 0.1300 0.1300 0.1250 0.1300 589,053 +0.00(+0.00%)
Nov 02, 2023 0.1450 0.1650 0.1250 0.1300 923,693 -0.04(-23.53%)
Nov 01, 2023 0.1800 0.1800 0.1650 0.1700 174,287 -0.03(-15.00%)
Oct 31, 2023 0.1950 0.2000 0.1800 0.2000 14,489 +0.01(+2.56%)
Oct 30, 2023 0.2100 0.2100 0.1800 0.1950 15,531 -0.01(-2.50%)
Oct 27, 2023 0.1800 0.2000 0.1800 0.2000 215,858 +0.03(+14.29%)
Oct 26, 2023 0.1600 0.1850 0.1600 0.1750 113,220 +0.01(+7.69%)
Oct 25, 2023 0.1500 0.1650 0.1450 0.1625 73,300 +0.02(+16.07%)
Oct 24, 2023 0.1350 0.1450 0.1350 0.1400 68,105 +0.00(+0.00%)
Oct 23, 2023 0.1600 0.1600 0.1400 0.1400 146,384 -0.01(-9.68%)
Oct 20, 2023 0.1800 0.1800 0.1400 0.1550 317,477 -0.02(-11.43%)
Oct 19, 2023 0.1900 0.1900 0.1750 0.1750 79,424 -0.01(-5.41%)
Oct 18, 2023 0.2000 0.2000 0.1800 0.1850 127,540 -0.01(-2.63%)
Oct 17, 2023 0.2200 0.2200 0.1900 0.1900 124,328 -0.04(-17.39%)
Oct 16, 2023 0.2200 0.2350 0.2200 0.2300 7,500 -0.01(-4.17%)
Oct 13, 2023 0.2200 0.2400 0.2150 0.2400 66,243 +0.02(+9.09%)
Oct 12, 2023 0.2300 0.2300 0.2150 0.2200 37,509 -0.01(-2.22%)
Oct 11, 2023 0.2200 0.2300 0.2000 0.2250 87,105 +0.00(+0.00%)
Oct 10, 2023 0.2500 0.2600 0.2200 0.2250 98,938 -0.02(-10.00%)
Oct 06, 2023 0.2500 0 -0.02(-5.66%)
Oct 05, 2023 0.2750 0.2800 0.2400 0.2650 121,345 +0.02(+6.00%)
Oct 04, 2023 0.2400 0.2500 0.2400 0.2500 13,898 +0.00(+0.00%)
Oct 03, 2023 0.2700 0.2700 0.2450 0.2500 55,965 -0.01(-3.85%)
Oct 02, 2023 0.2450 0.2700 0.2450 0.2600 33,112 +0.00(+0.00%)
Sep 29, 2023 0.2600 0.2600 0.2500 0.2600 35,500 +0.02(+6.12%)
Sep 28, 2023 0.2550 0.2700 0.2450 0.2450 256,885 -0.02(-5.77%)
Sep 27, 2023 0.2700 0.2750 0.2500 0.2600 192,840 -0.01(-3.70%)
Sep 26, 2023 0.2800 0.2800 0.2700 0.2700 73,257 +0.00(+0.00%)
Sep 25, 2023 0.2800 0.2700 0.2700 0.2700 40,500 -0.01(-3.57%)
Sep 22, 2023 0.2850 0.2900 0.2750 0.2800 40,004 -0.01(-5.08%)
Sep 21, 2023 0.2800 0.3000 0.2700 0.2950 96,362 +0.01(+5.36%)
Sep 20, 2023 0.3000 0.3000 0.2650 0.2800 229,459 -0.02(-6.67%)
Sep 19, 2023 0.3200 0.3200 0.2950 0.3000 56,129 -0.03(-7.69%)
Sep 18, 2023 0.3200 0.3350 0.2950 0.3250 154,028 +0.01(+1.56%)
Sep 15, 2023 0.3150 0.3300 0.3050 0.3200 74,289 -0.01(-3.03%)
Sep 14, 2023 0.3200 0.3300 0.3100 0.3300 88,800 +0.01(+3.13%)
Sep 13, 2023 0.3300 0.3300 0.3200 0.3200 34,750 -0.02(-7.25%)
Sep 12, 2023 0.3600 0.3600 0.3300 0.3450 41,672 -0.01(-1.43%)
Sep 11, 2023 0.3650 0.3650 0.3500 0.3500 52,580 -0.01(-2.78%)
Sep 08, 2023 0.3700 0.3700 0.3600 0.3600 49,395 -0.01(-2.70%)
Sep 07, 2023 0.3700 0.3700 0.3550 0.3700 14,526 +0.01(+2.78%)
Sep 06, 2023 0.3700 0.3800 0.3600 0.3600 88,729 -0.03(-7.69%)
Sep 05, 2023 0.3550 0.3950 0.3550 0.3900 144,341 +0.02(+5.41%)
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.