Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nextech3D Ai Corp (OP: NEXCF )

0.0400 -0.0022 (-5.21%)
Streaming Delayed Price Updated: 3:41 PM EST, Nov 22, 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 22, 2024 0.0426 0.0426 0.0375 0.0400 462,487 -0.00(-5.21%)
Nov 21, 2024 0.0410 0.0465 0.0410 0.0422 407,865 -0.00(-2.76%)
Nov 20, 2024 0.0472 0.0486 0.0410 0.0434 251,214 -0.00(-3.56%)
Nov 19, 2024 0.0473 0.0500 0.0435 0.0450 425,284 -0.00(-2.17%)
Nov 18, 2024 0.0458 0.0510 0.0400 0.0460 390,141 +0.00(+7.23%)
Nov 15, 2024 0.0418 0.0500 0.0413 0.0429 237,983 -0.00(-10.06%)
Nov 14, 2024 0.0496 0.0530 0.0370 0.0477 524,094 +0.00(+2.58%)
Nov 13, 2024 0.0360 0.0470 0.0316 0.0465 894,433 +0.01(+25.68%)
Nov 12, 2024 0.0360 0.0435 0.0360 0.0370 124,054 -0.00(-9.31%)
Nov 11, 2024 0.0465 0.0465 0.0351 0.0408 375,585 +0.00(+3.55%)
Nov 08, 2024 0.0310 0.0435 0.0310 0.0394 203,265 +0.00(+3.68%)
Nov 07, 2024 0.0371 0.0419 0.0370 0.0380 177,159 -0.00(-8.65%)
Nov 06, 2024 0.0400 0.0465 0.0380 0.0416 174,893 +0.00(+4.79%)
Nov 05, 2024 0.0401 0.0435 0.0392 0.0397 338,819 -0.00(-5.70%)
Nov 04, 2024 0.0420 0.0450 0.0400 0.0421 659,667 +0.00(+0.24%)
Nov 01, 2024 0.0414 0.0420 0.0390 0.0420 301,624 +0.00(+0.00%)
Oct 31, 2024 0.0394 0.0423 0.0378 0.0420 221,569 +0.00(+5.00%)
Oct 30, 2024 0.0483 0.0483 0.0380 0.0400 414,369 -0.00(-8.26%)
Oct 29, 2024 0.0415 0.0464 0.0415 0.0436 236,996 -0.00(-3.54%)
Oct 28, 2024 0.0449 0.0464 0.0424 0.0452 61,872 -0.00(-1.74%)
Oct 25, 2024 0.0450 0.0460 0.0400 0.0460 98,123 -0.00(-0.86%)
Oct 24, 2024 0.0450 0.0475 0.0406 0.0464 282,493 +0.00(+3.11%)
Oct 23, 2024 0.0500 0.0501 0.0450 0.0450 67,686 -0.00(-5.86%)
Oct 22, 2024 0.0560 0.0560 0.0450 0.0478 382,650 -0.01(-13.09%)
Oct 21, 2024 0.0517 0.0560 0.0465 0.0550 371,392 -0.00(-1.79%)
Oct 18, 2024 0.0500 0.0560 0.0450 0.0560 278,191 +0.00(+8.11%)
Oct 17, 2024 0.0576 0.0576 0.0475 0.0518 99,897 -0.00(-6.50%)
Oct 16, 2024 0.0430 0.0576 0.0430 0.0554 252,134 +0.01(+12.83%)
Oct 15, 2024 0.0428 0.0579 0.0425 0.0491 252,951 -0.00(-7.18%)
Oct 14, 2024 0.0422 0.0550 0.0422 0.0529 88,130 +0.00(+0.95%)
Oct 11, 2024 0.0500 0.0590 0.0500 0.0524 674,094 -0.00(-6.60%)
Oct 10, 2024 0.0550 0.0596 0.0498 0.0561 413,019 -0.00(-0.18%)
Oct 09, 2024 0.0510 0.0562 0.0500 0.0562 77,788 +0.00(+3.12%)
Oct 08, 2024 0.0563 0.0600 0.0500 0.0545 83,614 -0.00(-8.25%)
Oct 07, 2024 0.0300 0.0620 0.0300 0.0594 208,395 -0.00(-5.86%)
Oct 04, 2024 0.0579 0.0670 0.0579 0.0631 37,114 -0.00(-5.54%)
Oct 03, 2024 0.0641 0.0668 0.0550 0.0668 278,685 +0.00(+3.89%)
Oct 02, 2024 0.0646 0.0670 0.0579 0.0643 195,323 +0.00(+2.06%)
Oct 01, 2024 0.0670 0.0709 0.0620 0.0630 89,396 +0.00(+0.96%)
Sep 30, 2024 0.0640 0.0716 0.0621 0.0624 77,535 -0.00(-1.11%)
Sep 27, 2024 0.0615 0.0690 0.0580 0.0631 131,476 +0.01(+12.88%)
Sep 26, 2024 0.0524 0.0570 0.0500 0.0559 445,252 +0.00(+6.27%)
Sep 25, 2024 0.0532 0.0553 0.0510 0.0526 79,401 -0.00(-5.05%)
Sep 24, 2024 0.0500 0.0582 0.0500 0.0554 100,422 +0.00(+4.14%)
Sep 23, 2024 0.0550 0.0581 0.0520 0.0532 197,984 -0.00(-8.43%)
Sep 20, 2024 0.0555 0.0604 0.0520 0.0581 32,065 +0.00(+4.31%)
Sep 19, 2024 0.0600 0.0635 0.0530 0.0557 522,805 -0.01(-8.69%)
Sep 18, 2024 0.0730 0.0730 0.0600 0.0610 35,179 +0.00(+1.50%)
Sep 17, 2024 0.0626 0.0670 0.0600 0.0601 497,169 -0.01(-8.24%)
Sep 16, 2024 0.0535 0.0675 0.0535 0.0655 232,128 +0.00(+4.13%)
Sep 13, 2024 0.0558 0.0720 0.0558 0.0629 180,404 -0.00(-6.95%)
Sep 12, 2024 0.0650 0.0682 0.0610 0.0676 265,449 -0.00(-2.59%)
Sep 11, 2024 0.0620 0.0694 0.0620 0.0694 87,009 +0.01(+11.94%)
Sep 10, 2024 0.0803 0.0803 0.0613 0.0620 114,527 -0.01(-13.17%)
Sep 09, 2024 0.0700 0.0714 0.0625 0.0714 77,927 +0.00(+5.31%)
Sep 06, 2024 0.0749 0.0764 0.0660 0.0678 114,026 -0.01(-12.06%)
Sep 05, 2024 0.0760 0.0847 0.0750 0.0771 125,708 +0.00(+0.92%)
Sep 04, 2024 0.0630 0.0785 0.0630 0.0764 104,893 +0.00(+5.96%)
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.