NEXCF - NexTech AR Solutions Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 14, 20207.117.415.616.706.702,980,408
Jul. 13, 20206.587.426.356.866.862,575,899
Jul. 10, 20205.486.445.406.146.142,652,799
Jul. 09, 20204.785.504.755.455.452,332,312
Jul. 08, 20204.364.624.354.594.59560,614
Jul. 07, 20204.384.664.224.304.30670,495
Jul. 06, 20204.284.574.174.224.221,026,819
Jul. 02, 20203.754.343.594.244.241,250,672
Jul. 01, 20203.553.913.473.603.60772,321
Jun. 30, 20204.644.683.263.763.763,218,591
Jun. 29, 20203.294.453.114.424.423,602,480
Jun. 26, 20202.853.232.802.982.982,178,785
Jun. 25, 20202.192.792.162.732.732,094,552
Jun. 24, 20202.022.091.972.082.08617,101
Jun. 23, 20201.981.991.881.991.99436,100
Jun. 22, 20201.801.921.751.851.85564,499
Jun. 19, 20201.691.751.661.731.73320,776
Jun. 18, 20201.531.641.531.621.62184,034
Jun. 17, 20201.601.651.511.581.58198,053
Jun. 16, 20201.631.721.611.611.61133,279
Jun. 15, 20201.551.721.491.661.66220,542
Jun. 12, 20201.661.771.631.691.69218,965
Jun. 11, 20201.681.751.601.631.63360,935
Jun. 10, 20201.701.801.691.791.79260,248
Jun. 09, 20201.641.721.631.681.68231,072
Jun. 08, 20201.851.881.691.721.72491,062
Jun. 05, 20202.002.001.821.831.83302,410
Jun. 04, 20201.871.951.871.921.92264,836
Jun. 03, 20201.761.891.671.861.86385,414
Jun. 02, 20201.711.781.661.701.70214,101
Jun. 01, 20201.661.701.561.701.70201,164
May 29, 20201.501.601.421.551.55138,201
May 28, 20201.621.621.511.521.52120,355
May 27, 20201.611.661.501.601.60159,919
May 26, 20201.651.831.551.571.57313,834
May 22, 20201.521.661.411.611.61253,354
May 21, 20201.621.701.211.521.52890,515
May 20, 20201.641.721.641.661.66260,684
May 19, 20201.631.751.631.701.70187,575
May 18, 20201.621.951.621.751.75380,730
May 15, 20202.002.051.651.761.76685,157
May 14, 20202.092.121.801.941.941,018,235
May 13, 20201.922.161.882.002.001,252,888
May 12, 20201.711.931.671.851.851,068,449
May 11, 20201.391.681.351.571.57596,240
May 08, 20201.341.371.301.351.35262,609
May 07, 20201.161.321.161.271.27430,871
May 06, 20201.221.221.141.151.15111,992
May 05, 20201.181.261.161.201.20236,302
May 04, 20201.131.201.061.201.2071,762
May 01, 20201.121.171.111.131.13133,659
Apr. 30, 20201.221.221.161.201.20105,461
Apr. 29, 20201.251.251.151.201.20253,869
Apr. 28, 20201.131.221.131.211.21275,487
Apr. 27, 20201.131.181.071.121.12306,249
Apr. 24, 20201.151.201.061.161.16218,200
Apr. 23, 20201.141.221.101.181.18182,955
Apr. 22, 20201.231.231.101.111.11231,212
Apr. 21, 20201.271.301.181.181.1892,535
Apr. 20, 20201.211.321.211.271.27163,015
Apr. 17, 20201.181.291.141.291.29164,434
Apr. 16, 20201.271.271.181.191.19134,928
Apr. 15, 20201.371.391.141.271.27415,806
Apr. 14, 20201.291.401.261.341.34311,739
Apr. 13, 20201.161.251.131.251.25329,028
Apr. 09, 20201.071.181.001.121.12711,722
Apr. 08, 20200.900.960.860.940.94311,579
Apr. 07, 20200.880.880.810.870.87314,533
Apr. 06, 20200.800.850.780.810.81103,404
Apr. 03, 20200.740.770.720.770.7793,316
Apr. 02, 20200.720.900.620.730.73596,499
Apr. 01, 20200.780.790.710.720.72209,356
Mar. 31, 20200.800.800.750.780.78114,691
Mar. 30, 20200.880.880.780.790.79250,309
Mar. 27, 20200.840.890.820.850.85175,363
Mar. 26, 20200.860.890.830.880.88104,069
Mar. 25, 20200.810.880.810.840.84191,803
Mar. 24, 20200.770.940.750.810.81494,525
Mar. 23, 20200.570.690.570.660.66113,098
Mar. 20, 20200.720.770.630.640.64170,624
Mar. 19, 20200.550.720.540.710.71299,121
Mar. 18, 20200.680.770.570.580.58368,497
Mar. 17, 20200.700.730.640.720.72139,729
Mar. 16, 20200.680.800.680.730.73198,153
Mar. 13, 20200.910.920.800.840.84176,467
Mar. 12, 20200.810.880.750.820.82225,027
Mar. 11, 20200.960.990.900.900.90127,978
Mar. 10, 20200.891.060.890.950.95191,793
Mar. 09, 20200.860.980.860.900.90223,471
Mar. 06, 20201.081.080.970.990.99223,749
Mar. 05, 20201.171.181.101.101.10102,319
Mar. 04, 20201.251.251.121.151.15138,923
Mar. 03, 20201.171.261.161.201.20136,135
Mar. 02, 20201.171.321.091.171.17288,970
Feb. 28, 20200.921.190.811.051.05705,419
Feb. 27, 20201.211.230.890.980.98942,659
Feb. 26, 20201.301.401.171.231.23162,241
Feb. 25, 20201.351.441.331.361.36157,480
Feb. 24, 20201.371.431.301.421.42241,528
Feb. 21, 20201.441.491.391.471.4777,647
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...