Canada Markets open in 1 hr 43 mins

NexTech AR Solutions Corp. (NEXCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.1400+0.0599 (+5.55%)
At close: 03:50PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 2022------
Jan. 25, 20221.08501.15001.06501.14001.140096,200
Jan. 24, 20221.07001.12000.98501.12001.1200296,300
Jan. 21, 20221.18001.20001.06001.08001.0800269,700
Jan. 20, 20221.22001.29001.21001.23901.2390185,100
Jan. 19, 20221.39001.39001.23001.23001.2300164,300
Jan. 18, 20221.50001.50001.22001.34001.3400179,200
Jan. 14, 20221.51301.63001.45001.45801.4580168,300
Jan. 13, 20221.51001.53001.40001.52001.5200405,000
Jan. 12, 20221.30001.46001.26001.40001.4000370,700
Jan. 11, 20221.29701.36001.21001.26001.2600125,700
Jan. 10, 20221.21001.37001.18801.34001.3400497,400
Jan. 07, 20220.99001.18000.99001.18001.1800171,200
Jan. 06, 20221.07001.09001.00001.05001.0500218,800
Jan. 05, 20221.11001.11001.00001.00001.0000103,300
Jan. 04, 20221.10001.10001.02001.05001.0500122,900
Jan. 03, 20221.02001.10001.02001.09501.0950105,600
Dec. 31, 20211.01001.07001.01001.02001.0200216,700
Dec. 30, 20211.10001.11001.03001.04001.0400283,000
Dec. 29, 20211.14001.14001.05001.08201.0820263,500
Dec. 28, 20211.19001.24001.13001.16501.1650200,000
Dec. 27, 20210.94001.23000.94001.17001.1700381,000
Dec. 23, 20210.94001.05000.94001.03001.0300266,000
Dec. 22, 20210.90300.98900.90300.94000.9400188,500
Dec. 21, 20211.03001.03000.93100.94000.9400175,900
Dec. 20, 20211.01001.05000.92500.93100.9310469,600
Dec. 17, 20211.01001.07000.98001.02801.0280118,600
Dec. 16, 20211.03001.10001.03001.05101.051095,500
Dec. 15, 20211.09001.12901.03001.08601.0860227,800
Dec. 14, 20211.03001.14001.03001.09001.0900166,400
Dec. 13, 20211.18001.18301.05001.05001.0500220,300
Dec. 10, 20211.25001.25001.04001.15001.1500134,600
Dec. 09, 20211.09001.17001.05001.12001.1200176,600
Dec. 08, 20211.06001.18001.06001.13001.1300206,200
Dec. 07, 20211.04001.17001.03201.11001.1100286,800
Dec. 06, 20211.06001.17000.98001.01001.0100446,100
Dec. 03, 20211.15001.20001.05001.09501.0950307,200
Dec. 02, 20211.09001.18601.09001.17001.1700188,400
Dec. 01, 20211.16101.25001.10001.12101.1210300,300
Nov. 30, 20211.18001.28001.15001.18001.1800234,800
Nov. 29, 20211.22001.28001.12001.17501.1750409,300
Nov. 26, 20211.26001.27001.18001.22001.220085,200
Nov. 24, 20211.25001.25001.20001.24001.2400171,000
Nov. 23, 20211.29001.31001.19001.25701.2570197,800
Nov. 22, 20211.31001.41001.25001.25501.2550318,800
Nov. 19, 20211.35801.45001.26001.38001.3800273,300
Nov. 18, 20211.56001.56001.41001.41001.4100215,100
Nov. 17, 20211.59001.71001.44001.48001.4800567,500
Nov. 16, 20211.46001.74001.44001.64001.6400799,100
Nov. 15, 20211.40001.46001.40001.43501.4350220,000
Nov. 12, 20211.41001.47001.41001.41401.4140187,200
Nov. 11, 20211.42001.47001.34301.41801.4180262,800
Nov. 10, 20211.37001.50001.29001.45501.45501,011,900
Nov. 09, 20211.20001.29001.10501.29001.2900269,600
Nov. 08, 20211.20001.20001.15001.18001.1800211,000
Nov. 05, 20211.13501.21001.13501.16601.1660327,800
Nov. 04, 20211.18001.25001.16001.19001.1900413,600
Nov. 03, 20211.15001.24001.15001.17001.1700374,000
Nov. 02, 20211.23001.26001.15001.16001.1600528,600
Nov. 01, 20211.50001.51001.21001.23001.23001,681,600
Oct. 29, 20211.51001.56001.43001.54001.5400269,900
Oct. 28, 20211.46001.53001.42001.44001.4400378,900
Oct. 27, 20211.49801.50501.45001.47001.4700166,100
Oct. 26, 20211.48001.53001.48001.50001.5000103,100
Oct. 25, 20211.48501.52001.46001.48001.4800133,700
Oct. 22, 20211.53001.53001.47001.51401.514089,000
Oct. 21, 20211.54001.54001.47001.52701.5270259,900
Oct. 20, 20211.56001.58001.54701.54701.547040,900
Oct. 19, 20211.44001.67001.44001.54001.540075,400
Oct. 18, 20211.48001.57001.48001.55601.5560159,000
Oct. 15, 20211.52001.54001.45001.47001.470070,000
Oct. 14, 20211.55001.57001.49001.54001.540060,200
Oct. 13, 20211.53001.57001.50901.55701.557049,200
Oct. 12, 20211.55001.59001.46001.50001.500072,400
Oct. 11, 20211.68001.68001.52001.58001.580064,600
Oct. 08, 20211.41001.53301.41001.52001.520066,100
Oct. 07, 20211.48001.52001.39501.48001.4800104,400
Oct. 06, 20211.48001.63001.40001.48501.4850127,400
Oct. 05, 20211.50001.53001.48001.48501.485059,700
Oct. 04, 20211.49001.60001.45001.47001.470076,300
Oct. 01, 20211.50001.52001.46001.50001.500051,800
Sep. 30, 20211.50001.54501.47001.52001.520081,900
Sep. 29, 20211.58001.58001.50001.54001.540089,000
Sep. 28, 20211.64001.64001.54001.54001.540085,500
Sep. 27, 20211.59001.67001.59001.62001.6200131,500
Sep. 24, 20211.61901.63001.59601.62001.620065,700
Sep. 23, 20211.57001.61001.55801.60001.600095,700
Sep. 22, 20211.56001.57001.51101.55501.555072,800
Sep. 21, 20211.58001.58001.49001.50001.5000143,800
Sep. 20, 20211.50001.53001.46001.47501.4750146,700
Sep. 17, 20211.55001.60001.50001.52601.526097,600
Sep. 16, 20211.60901.65001.55001.58601.586076,400
Sep. 15, 20211.65001.68001.59001.61001.6100179,500
Sep. 14, 20211.63001.66001.61001.64201.642083,400
Sep. 13, 20211.63001.65001.58501.61001.610088,900
Sep. 10, 20211.63001.69001.61001.63001.630041,200
Sep. 09, 20211.64401.66401.60001.66001.660078,600
Sep. 08, 20211.66501.71601.59501.64801.6480117,700
Sep. 07, 20211.72001.75001.60001.67601.676086,900
Sep. 03, 20211.66001.75001.65001.69001.690056,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...