Canada Markets close in 39 mins

NexTech AR Solutions Corp. (NEXCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
6.42-0.12 (-1.77%)
As of 3:06PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 20206.676.736.206.426.42387,739
Oct. 21, 20206.486.656.406.546.54239,219
Oct. 20, 20206.546.576.406.426.42242,746
Oct. 19, 20206.506.726.406.426.42299,334
Oct. 16, 20206.216.456.206.406.40345,819
Oct. 15, 20206.196.325.726.156.15421,118
Oct. 14, 20206.236.976.126.336.331,152,407
Oct. 13, 20205.246.275.006.136.13944,472
Oct. 12, 20205.045.244.965.215.21713,787
Oct. 09, 20204.404.904.334.904.90497,309
Oct. 08, 20204.374.394.204.334.33140,204
Oct. 07, 20204.364.364.304.334.33141,597
Oct. 06, 20204.364.364.254.264.26162,623
Oct. 05, 20204.414.454.294.364.36112,339
Oct. 02, 20204.274.374.234.364.36172,294
Oct. 01, 20204.374.494.304.354.35243,026
Sep. 30, 20204.214.624.184.304.30201,056
Sep. 29, 20204.084.314.004.194.19183,663
Sep. 28, 20204.134.143.974.014.01162,579
Sep. 25, 20204.144.154.024.064.06151,351
Sep. 24, 20204.234.273.954.104.10199,455
Sep. 23, 20204.214.434.084.204.20323,181
Sep. 22, 20204.424.434.174.214.21187,128
Sep. 21, 20204.454.614.244.384.38232,637
Sep. 18, 20204.364.704.304.584.58343,086
Sep. 17, 20204.254.364.104.344.34248,774
Sep. 16, 20204.214.334.114.254.25213,201
Sep. 15, 20204.114.184.044.164.16173,260
Sep. 14, 20204.314.313.844.054.05200,806
Sep. 11, 20204.214.413.914.054.05448,831
Sep. 10, 20204.124.233.853.903.90179,173
Sep. 09, 20203.874.113.754.094.09274,153
Sep. 08, 20203.873.973.603.613.61281,227
Sep. 04, 20204.004.073.254.004.00556,279
Sep. 03, 20204.004.033.833.923.92402,776
Sep. 02, 20204.574.573.904.034.03497,740
Sep. 01, 20204.264.454.094.344.34319,274
Aug. 31, 20204.634.634.254.254.25351,975
Aug. 28, 20204.594.624.414.454.45181,389
Aug. 27, 20204.994.994.454.634.63301,024
Aug. 26, 20204.964.964.594.854.85424,125
Aug. 25, 20204.494.904.424.884.88260,378
Aug. 24, 20204.604.644.414.464.46115,354
Aug. 21, 20204.734.754.534.554.55207,300
Aug. 20, 20204.514.794.404.744.74221,842
Aug. 19, 20204.804.804.134.554.55434,149
Aug. 18, 20204.864.984.804.844.84351,731
Aug. 17, 20204.634.824.554.784.78308,566
Aug. 14, 20204.524.684.414.474.47249,768
Aug. 13, 20204.204.744.204.414.41313,952
Aug. 12, 20204.014.153.924.154.15175,354
Aug. 11, 20203.884.273.683.903.90361,777
Aug. 10, 20204.284.313.603.853.85602,196
Aug. 07, 20204.494.504.134.274.27324,586
Aug. 06, 20204.564.614.304.494.49218,071
Aug. 05, 20204.604.794.414.554.55217,681
Aug. 04, 20204.504.784.424.584.58259,154
Aug. 03, 20204.604.604.184.464.46374,128
Jul. 31, 20204.874.874.474.604.60316,077
Jul. 30, 20204.874.874.424.834.83544,624
Jul. 29, 20204.834.883.844.354.351,163,225
Jul. 28, 20205.005.014.674.864.86439,518
Jul. 27, 20205.705.704.485.005.001,756,465
Jul. 24, 20205.655.655.655.655.65-
Jul. 23, 20205.746.345.575.655.651,160,793
Jul. 22, 20203.505.603.205.535.534,189,131
Jul. 21, 20204.784.952.903.153.155,956,095
Jul. 20, 20205.656.004.494.954.955,743,267
Jul. 17, 20207.337.336.106.676.671,082,490
Jul. 16, 20206.867.246.556.986.98846,263
Jul. 15, 20207.007.216.667.147.141,116,198
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...