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 +0.0050 (+4.17%)
Official Closing Price Updated: 3:53 PM EDT, Apr 26, 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 29, 2022 0.7600 0 +0.01(+1.33%)
Jul 28, 2022 0.8200 0.8200 0.7500 0.7500 78,791 -0.04(-5.06%)
Jul 27, 2022 0.8400 0.8800 0.7900 0.7900 50,013 -0.01(-1.25%)
Jul 26, 2022 0.8800 0.8800 0.8000 0.8000 65,403 -0.08(-9.09%)
Jul 25, 2022 0.8400 0.9000 0.8300 0.8800 42,932 +0.04(+4.76%)
Jul 22, 2022 0.8500 0.8600 0.8200 0.8400 86,574 +0.04(+5.00%)
Jul 21, 2022 0.8300 0.8300 0.7600 0.8000 173,671 -0.05(-5.88%)
Jul 20, 2022 0.9000 0.9000 0.8500 0.8500 132,744 -0.07(-7.61%)
Jul 19, 2022 0.9500 0.9600 0.8200 0.9200 170,677 +0.01(+1.10%)
Jul 18, 2022 1.080 1.130 0.9000 0.9100 261,250 -0.22(-19.47%)
Jul 15, 2022 1.190 1.190 1.020 1.130 192,963 +0.02(+1.80%)
Jul 14, 2022 1.230 1.290 1.080 1.110 562,723 -0.21(-15.91%)
Jul 13, 2022 0.9600 1.340 0.9600 1.320 1,128,103 +0.35(+36.08%)
Jul 12, 2022 0.8500 1.010 0.8500 0.9700 418,981 +0.11(+12.79%)
Jul 11, 2022 0.8600 0.8700 0.8100 0.8600 198,469 +0.02(+2.38%)
Jul 08, 2022 0.7400 0.8800 0.7400 0.8400 139,389 +0.12(+16.67%)
Jul 07, 2022 0.6800 0.7500 0.6700 0.7200 92,715 +0.03(+4.35%)
Jul 06, 2022 0.6500 0.7000 0.6500 0.6900 51,501 +0.03(+4.55%)
Jul 05, 2022 0.7000 0.7700 0.6600 0.6600 136,886 -0.02(-2.94%)
Jun 30, 2022 0.6800 45 -0.03(-4.23%)
Jun 29, 2022 0.7800 0.7800 0.7000 0.7100 82,990 -0.02(-2.74%)
Jun 28, 2022 0.6500 0.7700 0.6500 0.7300 136,635 +0.08(+12.31%)
Jun 27, 2022 0.6600 0.7000 0.6500 0.6500 86,193 -0.01(-1.52%)
Jun 24, 2022 0.6600 0.6800 0.6500 0.6600 15,933 +0.02(+3.13%)
Jun 23, 2022 0.6800 0.6800 0.6000 0.6400 64,291 -0.05(-7.25%)
Jun 22, 2022 0.7000 0.7100 0.6000 0.6900 186,500 -0.02(-2.82%)
Jun 21, 2022 0.6600 0.7700 0.6300 0.7100 278,705 +0.07(+10.94%)
Jun 20, 2022 0.5500 0.6700 0.5500 0.6400 94,700 +0.09(+16.36%)
Jun 17, 2022 0.4650 0.5500 0.4500 0.5500 189,499 +0.12(+27.91%)
Jun 16, 2022 0.4600 0.4600 0.4050 0.4300 112,980 -0.01(-2.27%)
Jun 15, 2022 0.4650 0.4650 0.4300 0.4400 51,614 -0.01(-1.12%)
Jun 14, 2022 0.4300 0.4500 0.4300 0.4450 107,983 +0.02(+3.49%)
Jun 13, 2022 0.3600 0.4300 0.3600 0.4300 64,266 +0.01(+1.18%)
Jun 10, 2022 0.3950 0.4250 0.3700 0.4250 122,617 +0.04(+11.84%)
Jun 09, 2022 0.4250 0.4400 0.3100 0.3800 1,516,972 -0.05(-11.63%)
Jun 08, 2022 0.4150 0.4550 0.3900 0.4300 358,529 +0.00(+0.00%)
Jun 07, 2022 0.6000 0.6000 0.4300 0.4300 410,172 -0.13(-23.21%)
Jun 06, 2022 0.6400 0.6700 0.5500 0.5600 92,073 -0.08(-12.50%)
Jun 03, 2022 0.7400 0.7400 0.5400 0.6400 229,230 -0.01(-1.54%)
Jun 01, 2022 0.6500 0.6500 0 +0.01(+1.56%)
May 31, 2022 0.5600 0.6400 0.5600 0.6400 114,193 +0.10(+18.52%)
May 30, 2022 0.5800 0.5800 0.5100 0.5400 34,787 -0.02(-3.57%)
May 27, 2022 0.4450 0.5600 0.4350 0.5600 148,086 +0.16(+40.00%)
May 26, 2022 0.4050 0.4550 0.3900 0.4000 310,472 -0.03(-6.98%)
May 25, 2022 0.4600 0.4650 0.4000 0.4300 78,079 +0.03(+7.50%)
May 24, 2022 0.5200 0.5200 0.4000 0.4000 710,379 -0.04(-10.11%)
May 20, 2022 0.4450 0 -0.05(-10.10%)
May 19, 2022 0.5500 0.5600 0.4950 0.4950 168,685 -0.01(-1.00%)
May 18, 2022 0.5800 0.5800 0.5000 0.5000 167,780 -0.07(-12.28%)
May 17, 2022 0.6500 0.6500 0.5700 0.5700 102,402 -0.03(-5.00%)
May 16, 2022 0.6300 0.6600 0.6000 0.6000 192,650 +0.03(+5.26%)
May 13, 2022 0.5600 0.6400 0.5500 0.5700 152,495 +0.07(+14.00%)
May 12, 2022 0.5200 0.6000 0.5000 0.5000 343,783 -0.02(-3.85%)
May 11, 2022 0.6700 0.6700 0.5000 0.5200 91,770 -0.08(-13.33%)
May 10, 2022 0.6600 0.6600 0.5200 0.6000 375,769 -0.06(-9.09%)
May 09, 2022 0.6700 0.7000 0.6400 0.6600 133,300 -0.03(-4.35%)
May 06, 2022 0.7200 0.7400 0.6900 0.6900 92,802 -0.03(-4.17%)
May 05, 2022 0.7500 0.7500 0.7000 0.7200 140,521 +0.00(+0.00%)
May 04, 2022 0.7500 0.7500 0.7200 0.7200 163,306 -0.03(-4.00%)
May 03, 2022 0.7200 0.7700 0.7200 0.7500 152,311 +0.01(+1.35%)
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.